11.45
+0.11(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.36 | 11.45 | 11.45 | 11.45 | 11.29 | 2.47M |
| December 24, 2025 | 11.22 | 11.34 | 11.34 | 11.35 | 11.13 | 2.54M |
| December 23, 2025 | 11.38 | 11.2 | 11.2 | 11.39 | 11.17 | 2.88M |
| December 22, 2025 | 11.57 | 11.41 | 11.41 | 11.57 | 11.38 | 3.46M |
| December 19, 2025 | 11.35 | 11.53 | 11.53 | 11.55 | 11.34 | 3.56M |
| December 18, 2025 | 11.17 | 11.38 | 11.38 | 11.53 | 11.12 | 4.36M |
| December 17, 2025 | 11.22 | 11.28 | 11.28 | 11.28 | 10.91 | 4.35M |
| December 16, 2025 | 11.24 | 11.22 | 11.22 | 11.37 | 11.14 | 3.25M |
| December 15, 2025 | 11.26 | 11.3 | 11.3 | 11.36 | 11.16 | 2.53M |
| December 12, 2025 | 11.35 | 11.31 | 11.31 | 11.5 | 11.28 | 3.59M |
| December 11, 2025 | 11.72 | 11.34 | 11.34 | 11.74 | 11.34 | 4.82M |
| December 10, 2025 | 11.7 | 11.74 | 11.74 | 11.83 | 11.6 | 3.54M |
| December 09, 2025 | 11.92 | 11.74 | 11.74 | 11.97 | 11.72 | 3.16M |
| December 08, 2025 | 11.94 | 11.92 | 11.92 | 12.1 | 11.85 | 4M |
| December 05, 2025 | 11.81 | 11.93 | 11.93 | 12.03 | 11.64 | 4.29M |
| December 04, 2025 | 12.33 | 11.82 | 11.82 | 12.33 | 11.74 | 5.59M |
| December 03, 2025 | 12.36 | 12.11 | 12.11 | 12.43 | 12.06 | 3.9M |
| December 02, 2025 | 12.31 | 12.35 | 12.35 | 12.49 | 12.2 | 4.24M |
| December 01, 2025 | 12.47 | 12.31 | 12.31 | 12.58 | 12.27 | 4.48M |
| November 28, 2025 | 12.33 | 12.5 | 12.5 | 12.5 | 12.16 | 4.31M |
| November 27, 2025 | 12.27 | 12.32 | 12.32 | 12.44 | 12.17 | 3.43M |
| November 26, 2025 | 12.45 | 12.27 | 12.27 | 12.57 | 12.22 | 3.43M |
| November 25, 2025 | 12.45 | 12.5 | 12.5 | 12.57 | 12.33 | 3.1M |
| November 24, 2025 | 12.31 | 12.38 | 12.38 | 12.45 | 12.21 | 3.33M |
| November 21, 2025 | 12.63 | 12.21 | 12.21 | 12.8 | 12.17 | 6.11M |
| November 20, 2025 | 12.73 | 12.72 | 12.72 | 13 | 12.49 | 5.56M |
| November 19, 2025 | 12.81 | 12.66 | 12.66 | 12.94 | 12.62 | 4.11M |
| November 18, 2025 | 12.93 | 12.92 | 12.92 | 13.13 | 12.86 | 5M |
| November 17, 2025 | 12.75 | 12.96 | 12.96 | 12.99 | 12.71 | 4.49M |
| November 14, 2025 | 12.8 | 12.79 | 12.79 | 13.08 | 12.74 | 5.37M |
| November 13, 2025 | 12.8 | 12.88 | 12.88 | 12.91 | 12.64 | 4.84M |
| November 12, 2025 | 12.5 | 12.83 | 12.83 | 12.89 | 12.5 | 3.55M |
| November 11, 2025 | 12.61 | 12.88 | 12.88 | 12.93 | 12.61 | 5.74M |
| November 10, 2025 | 12.49 | 12.66 | 12.66 | 12.68 | 12.42 | 3.39M |
| November 07, 2025 | 12.5 | 12.47 | 12.47 | 12.53 | 12.39 | 3.22M |
| November 06, 2025 | 12.75 | 12.49 | 12.49 | 12.75 | 12.48 | 4.42M |
| November 05, 2025 | 12.58 | 12.69 | 12.69 | 12.8 | 12.52 | 5.71M |
| November 04, 2025 | 12.49 | 12.56 | 12.56 | 12.58 | 12.41 | 3.31M |
| November 03, 2025 | 12.55 | 12.55 | 12.55 | 12.6 | 12.47 | 3.66M |
| October 31, 2025 | 12.25 | 12.53 | 12.53 | 12.55 | 12.16 | 6.26M |
| October 30, 2025 | 12.14 | 12.32 | 12.32 | 12.74 | 12.12 | 9.19M |
| October 29, 2025 | 12.32 | 12.18 | 12.18 | 12.45 | 12.05 | 6.24M |
| October 28, 2025 | 12.2 | 12.52 | 12.52 | 12.61 | 12.2 | 4.99M |
| October 27, 2025 | 12.4 | 12.34 | 12.34 | 12.43 | 12.21 | 4.22M |
| October 24, 2025 | 12.41 | 12.32 | 12.32 | 12.5 | 12.3 | 4.01M |
| October 23, 2025 | 12.3 | 12.37 | 12.37 | 12.38 | 12.16 | 2.66M |
| October 22, 2025 | 12.5 | 12.34 | 12.34 | 12.5 | 12.3 | 3.87M |
| October 21, 2025 | 12.07 | 12.45 | 12.45 | 12.62 | 12 | 7.21M |
| October 20, 2025 | 12.03 | 11.96 | 11.96 | 12.09 | 11.89 | 3.45M |
| October 17, 2025 | 12.22 | 11.91 | 11.91 | 12.32 | 11.91 | 4.26M |
| October 16, 2025 | 12.42 | 12.27 | 12.27 | 12.49 | 12.26 | 2.72M |
| October 15, 2025 | 12.33 | 12.45 | 12.45 | 12.5 | 12.3 | 3.3M |
| October 14, 2025 | 12.46 | 12.3 | 12.3 | 12.6 | 12.28 | 3.59M |
| October 13, 2025 | 12.17 | 12.42 | 12.42 | 12.46 | 11.95 | 4.44M |
| October 10, 2025 | 12.58 | 12.64 | 12.64 | 12.8 | 12.51 | 3.69M |
| October 09, 2025 | 12.73 | 12.62 | 12.62 | 12.75 | 12.58 | 4.5M |
| September 30, 2025 | 12.75 | 12.79 | 12.79 | 12.9 | 12.66 | 3.37M |
| September 29, 2025 | 12.64 | 12.65 | 12.65 | 12.69 | 12.33 | 4.38M |
| September 26, 2025 | 12.74 | 12.64 | 12.64 | 12.8 | 12.58 | 3.61M |
| September 25, 2025 | 12.95 | 12.73 | 12.73 | 13.11 | 12.72 | 4.44M |
