11.27
-0.09(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.46 | 11.36 | 11.36 | 11.65 | 11.33 | 6.48M |
| December 24, 2025 | 11.38 | 11.49 | 11.49 | 11.52 | 11.21 | 4.67M |
| December 23, 2025 | 11.19 | 11.39 | 11.39 | 11.7 | 11.05 | 7M |
| December 22, 2025 | 11.16 | 11.25 | 11.25 | 11.41 | 11.11 | 3.77M |
| December 19, 2025 | 10.95 | 11.11 | 11.11 | 11.22 | 10.88 | 2.69M |
| December 18, 2025 | 10.83 | 10.92 | 10.92 | 11.03 | 10.71 | 3.25M |
| December 17, 2025 | 10.34 | 10.88 | 10.88 | 10.9 | 10.15 | 4.98M |
| December 16, 2025 | 10.73 | 10.36 | 10.36 | 10.83 | 10.3 | 2.95M |
| December 15, 2025 | 10.61 | 10.76 | 10.76 | 10.92 | 10.5 | 3.31M |
| December 12, 2025 | 10.81 | 10.65 | 10.65 | 11 | 10.61 | 3.44M |
| December 11, 2025 | 11.25 | 10.83 | 10.83 | 11.25 | 10.7 | 4.4M |
| December 10, 2025 | 11.1 | 11.23 | 11.23 | 11.28 | 11.03 | 3.53M |
| December 09, 2025 | 11.52 | 11.22 | 11.22 | 11.65 | 11.22 | 3.97M |
| December 08, 2025 | 11.35 | 11.52 | 11.52 | 11.58 | 11.23 | 3.96M |
| December 05, 2025 | 11.27 | 11.23 | 11.23 | 11.35 | 11.16 | 3.25M |
| December 04, 2025 | 11.19 | 11.35 | 11.35 | 11.4 | 11.08 | 3.46M |
| December 03, 2025 | 11.19 | 11.27 | 11.27 | 11.51 | 11.09 | 4.59M |
| December 02, 2025 | 11.35 | 11.43 | 11.43 | 11.55 | 11.3 | 3.02M |
| December 01, 2025 | 11.5 | 11.35 | 11.35 | 11.62 | 11.12 | 5.33M |
| November 28, 2025 | 11.19 | 11.4 | 11.4 | 11.41 | 11.09 | 3.18M |
| November 27, 2025 | 10.85 | 11.26 | 11.26 | 11.3 | 10.85 | 5.12M |
| November 26, 2025 | 10.95 | 10.86 | 10.86 | 11.25 | 10.83 | 6.54M |
| November 25, 2025 | 11.11 | 10.95 | 10.95 | 11.14 | 10.88 | 4.27M |
| November 24, 2025 | 11.11 | 11.12 | 11.12 | 11.35 | 10.91 | 7.82M |
| November 21, 2025 | 11.36 | 11.09 | 11.09 | 11.89 | 11.08 | 9.74M |
| November 20, 2025 | 11.51 | 11.56 | 11.56 | 11.62 | 11.02 | 8.57M |
| November 19, 2025 | 11.59 | 11.51 | 11.51 | 11.88 | 11.32 | 7.91M |
| November 18, 2025 | 11.05 | 11.43 | 11.43 | 11.78 | 10.87 | 10.16M |
| November 17, 2025 | 11.08 | 11.04 | 11.04 | 11.2 | 10.9 | 5.23M |
| November 14, 2025 | 10.73 | 11.12 | 11.12 | 11.19 | 10.67 | 6.57M |
| November 13, 2025 | 10.88 | 10.76 | 10.76 | 10.9 | 10.7 | 3.11M |
| November 12, 2025 | 10.88 | 10.84 | 10.84 | 11.05 | 10.64 | 4.86M |
| November 11, 2025 | 10.74 | 10.93 | 10.93 | 11.15 | 10.64 | 5.08M |
| November 10, 2025 | 10.54 | 10.69 | 10.69 | 11.17 | 10.42 | 5.19M |
| November 07, 2025 | 10.51 | 10.52 | 10.52 | 10.55 | 10.37 | 2.87M |
| November 06, 2025 | 10.58 | 10.49 | 10.49 | 10.6 | 10.3 | 2.93M |
| November 05, 2025 | 10.45 | 10.53 | 10.53 | 10.59 | 10.32 | 3.47M |
| November 04, 2025 | 10.66 | 10.5 | 10.5 | 10.8 | 10.39 | 3.51M |
| November 03, 2025 | 10.4 | 10.67 | 10.67 | 10.72 | 10.36 | 5.15M |
| October 31, 2025 | 10.25 | 10.4 | 10.4 | 10.46 | 10.15 | 4.09M |
| October 30, 2025 | 10.28 | 10.19 | 10.19 | 10.36 | 10.13 | 2.99M |
| October 29, 2025 | 10.33 | 10.31 | 10.31 | 10.47 | 10.2 | 3.58M |
| October 28, 2025 | 10.28 | 10.38 | 10.38 | 10.47 | 10.18 | 3.13M |
| October 27, 2025 | 10.27 | 10.36 | 10.36 | 10.51 | 10.11 | 6.54M |
| October 24, 2025 | 10.25 | 10.21 | 10.21 | 10.61 | 10.21 | 6.1M |
| October 23, 2025 | 10.35 | 10.47 | 10.47 | 10.54 | 9.95 | 7.18M |
| October 22, 2025 | 10.1 | 10.11 | 10.11 | 10.28 | 10.05 | 4.03M |
| October 21, 2025 | 9.88 | 10.17 | 10.17 | 10.18 | 9.78 | 4.08M |
| October 20, 2025 | 9.88 | 9.81 | 9.81 | 10.05 | 9.76 | 4.81M |
| October 17, 2025 | 9.9 | 9.83 | 9.83 | 10.29 | 9.82 | 5.72M |
| October 16, 2025 | 10.08 | 9.94 | 9.94 | 10.11 | 9.83 | 3.88M |
| October 15, 2025 | 9.92 | 10.08 | 10.08 | 10.1 | 9.79 | 4.17M |
| October 14, 2025 | 9.99 | 9.82 | 9.82 | 10.1 | 9.73 | 4.49M |
| October 13, 2025 | 9.44 | 9.82 | 9.82 | 9.95 | 9.06 | 5.89M |
| October 10, 2025 | 10.1 | 9.96 | 9.96 | 10.22 | 9.86 | 5.11M |
| October 09, 2025 | 10.24 | 10.09 | 10.09 | 10.3 | 9.99 | 5.9M |
| September 30, 2025 | 10.58 | 10.13 | 10.13 | 10.64 | 9.96 | 7.83M |
| September 29, 2025 | 10.52 | 10.51 | 10.51 | 10.86 | 10.47 | 5.51M |
| September 26, 2025 | 10.69 | 10.54 | 10.54 | 10.78 | 10.45 | 5.57M |
| September 25, 2025 | 10.94 | 10.75 | 10.75 | 11.03 | 10.65 | 4.79M |