11.30
+0.1(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.52 | 11.2 | 11.2 | 11.52 | 11.15 | 4.27M |
| December 03, 2025 | 11.6 | 11.38 | 11.38 | 11.6 | 11.26 | 5.36M |
| December 02, 2025 | 11.7 | 11.57 | 11.57 | 11.7 | 11.48 | 4.76M |
| December 01, 2025 | 11.85 | 11.74 | 11.74 | 11.95 | 11.68 | 4.85M |
| November 28, 2025 | 11.52 | 11.76 | 11.76 | 11.79 | 11.44 | 4.33M |
| November 27, 2025 | 11.47 | 11.54 | 11.54 | 11.63 | 11.42 | 3.18M |
| November 26, 2025 | 11.81 | 11.52 | 11.52 | 11.93 | 11.46 | 4.5M |
| November 25, 2025 | 11.71 | 11.8 | 11.8 | 11.96 | 11.7 | 5.33M |
| November 24, 2025 | 11.35 | 11.68 | 11.68 | 11.78 | 11.2 | 7.57M |
| November 21, 2025 | 11.67 | 11.24 | 11.24 | 11.88 | 11.13 | 7.8M |
| November 20, 2025 | 11.79 | 11.76 | 11.76 | 11.88 | 11.6 | 5.21M |
| November 19, 2025 | 12.09 | 11.8 | 11.8 | 12.1 | 11.75 | 6.54M |
| November 18, 2025 | 12.32 | 12.08 | 12.08 | 12.32 | 12.01 | 7.81M |
| November 17, 2025 | 12.01 | 12.39 | 12.39 | 12.4 | 11.99 | 6.48M |
| November 14, 2025 | 11.76 | 11.98 | 11.98 | 12.14 | 11.72 | 4.86M |
| November 13, 2025 | 11.74 | 11.83 | 11.83 | 11.87 | 11.62 | 3.93M |
| November 12, 2025 | 11.76 | 11.77 | 11.77 | 11.86 | 11.7 | 3.4M |
| November 11, 2025 | 11.71 | 11.75 | 11.75 | 11.84 | 11.67 | 3.3M |
| November 10, 2025 | 11.75 | 11.71 | 11.71 | 11.84 | 11.68 | 3.25M |
| November 07, 2025 | 11.74 | 11.72 | 11.72 | 11.75 | 11.61 | 3.81M |
| November 06, 2025 | 11.75 | 11.73 | 11.73 | 11.78 | 11.65 | 3.57M |
| November 05, 2025 | 11.59 | 11.73 | 11.73 | 11.75 | 11.56 | 4.2M |
| November 04, 2025 | 11.22 | 11.66 | 11.66 | 11.73 | 11.22 | 5.34M |
| November 03, 2025 | 11.64 | 11.57 | 11.57 | 11.65 | 11.44 | 6M |
| October 31, 2025 | 11.22 | 11.37 | 11.37 | 11.46 | 11.22 | 4.36M |
| October 30, 2025 | 11.45 | 11.22 | 11.22 | 11.45 | 11.2 | 4.43M |
| October 29, 2025 | 11.44 | 11.38 | 11.38 | 11.46 | 11.29 | 4.62M |
| October 28, 2025 | 11.29 | 11.47 | 11.47 | 11.54 | 11.26 | 5.25M |
| October 27, 2025 | 11.37 | 11.29 | 11.29 | 11.4 | 11.14 | 4.86M |
| October 24, 2025 | 11.25 | 11.27 | 11.27 | 11.41 | 11.2 | 5.02M |
| October 23, 2025 | 11.11 | 11.2 | 11.2 | 11.23 | 10.98 | 5.3M |
| October 22, 2025 | 11.07 | 11.11 | 11.11 | 11.2 | 11 | 4.03M |
| October 21, 2025 | 10.89 | 11.1 | 11.1 | 11.11 | 10.87 | 4.58M |
| October 20, 2025 | 10.83 | 10.87 | 10.87 | 10.96 | 10.77 | 4.61M |
| October 17, 2025 | 10.75 | 10.65 | 10.65 | 10.95 | 10.63 | 4.99M |
| October 16, 2025 | 10.99 | 10.78 | 10.78 | 11 | 10.73 | 4.02M |
| October 15, 2025 | 10.9 | 10.98 | 10.98 | 11.08 | 10.77 | 5.22M |
| October 14, 2025 | 10.95 | 10.88 | 10.88 | 11.08 | 10.77 | 6.03M |
| October 13, 2025 | 10.51 | 10.92 | 10.92 | 10.97 | 10.19 | 6.17M |
| October 10, 2025 | 10.83 | 10.85 | 10.85 | 10.96 | 10.72 | 5.4M |
| October 09, 2025 | 11.01 | 10.79 | 10.79 | 11.09 | 10.75 | 5.72M |
| September 30, 2025 | 11.03 | 10.99 | 10.99 | 11.08 | 10.95 | 4.1M |
| September 29, 2025 | 10.75 | 10.98 | 10.98 | 10.99 | 10.62 | 4.93M |
| September 26, 2025 | 10.82 | 10.75 | 10.75 | 11 | 10.66 | 5.19M |
| September 25, 2025 | 11.02 | 10.89 | 10.89 | 11.22 | 10.89 | 5.63M |
| September 24, 2025 | 10.57 | 11.08 | 11.08 | 11.09 | 10.46 | 8.84M |
| September 23, 2025 | 10.87 | 10.57 | 10.57 | 10.95 | 10.17 | 9.98M |
| September 22, 2025 | 10.96 | 10.91 | 10.91 | 10.98 | 10.81 | 4M |
| September 19, 2025 | 11.09 | 10.92 | 10.92 | 11.15 | 10.82 | 6.83M |
| September 18, 2025 | 11.26 | 10.99 | 10.99 | 11.34 | 10.83 | 8.4M |
| September 17, 2025 | 11.3 | 11.25 | 11.25 | 11.37 | 11.2 | 6M |
| September 16, 2025 | 11.15 | 11.3 | 11.3 | 11.3 | 11.08 | 6.89M |
| September 15, 2025 | 11.24 | 11.13 | 11.13 | 11.24 | 11.04 | 4.78M |
| September 12, 2025 | 11.36 | 11.18 | 11.18 | 11.4 | 11.15 | 6.18M |
| September 11, 2025 | 11.19 | 11.36 | 11.36 | 11.36 | 11.01 | 7.02M |
| September 10, 2025 | 11.2 | 11.15 | 11.15 | 11.3 | 11.08 | 5.23M |
| September 09, 2025 | 11.3 | 11.12 | 11.12 | 11.37 | 11.07 | 6.58M |
| September 08, 2025 | 11.23 | 11.32 | 11.32 | 11.38 | 11.11 | 8.14M |
| September 05, 2025 | 11.18 | 11.23 | 11.23 | 11.27 | 10.96 | 8.66M |
| September 04, 2025 | 11.12 | 11.08 | 11.08 | 11.42 | 10.99 | 13.18M |