11.00
+0.04(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.81 | 10.96 | 10.96 | 10.98 | 10.8 | 6.33M |
| December 23, 2025 | 10.8 | 10.87 | 10.87 | 11.05 | 10.78 | 11.24M |
| December 22, 2025 | 10.74 | 10.9 | 10.9 | 10.9 | 10.72 | 5.32M |
| December 19, 2025 | 10.61 | 10.75 | 10.75 | 10.78 | 10.59 | 5.83M |
| December 18, 2025 | 10.55 | 10.59 | 10.59 | 10.66 | 10.51 | 5.84M |
| December 17, 2025 | 10.7 | 10.59 | 10.59 | 10.75 | 10.38 | 8.71M |
| December 16, 2025 | 11.01 | 10.73 | 10.73 | 11.01 | 10.73 | 7.41M |
| December 15, 2025 | 10.98 | 11.01 | 11.01 | 11.12 | 10.93 | 5.65M |
| December 12, 2025 | 11.04 | 11.03 | 11.03 | 11.18 | 10.99 | 6.5M |
| December 11, 2025 | 11.32 | 11.03 | 11.03 | 11.36 | 11.03 | 9.82M |
| December 10, 2025 | 11.06 | 11.32 | 11.32 | 11.62 | 11.03 | 15.6M |
| December 09, 2025 | 11.18 | 11.06 | 11.06 | 11.19 | 11.03 | 4.9M |
| December 08, 2025 | 11.21 | 11.15 | 11.15 | 11.22 | 11.13 | 4.94M |
| December 05, 2025 | 11.02 | 11.21 | 11.21 | 11.22 | 10.95 | 6.14M |
| December 04, 2025 | 11.19 | 11.01 | 11.01 | 11.22 | 10.98 | 6.04M |
| December 03, 2025 | 11.42 | 11.22 | 11.22 | 11.45 | 11.18 | 7.26M |
| December 02, 2025 | 11.42 | 11.43 | 11.43 | 11.48 | 11.3 | 7.31M |
| December 01, 2025 | 11.32 | 11.43 | 11.43 | 11.5 | 11.3 | 9.94M |
| November 28, 2025 | 11.19 | 11.37 | 11.37 | 11.41 | 11.15 | 13.57M |
| November 27, 2025 | 11.01 | 11.1 | 11.1 | 11.18 | 10.91 | 8.38M |
| November 26, 2025 | 11.14 | 11.02 | 11.02 | 11.25 | 11 | 6.92M |
| November 25, 2025 | 11.1 | 11.1 | 11.1 | 11.2 | 11.01 | 6.24M |
| November 24, 2025 | 10.95 | 11.1 | 11.1 | 11.15 | 10.87 | 7.88M |
| November 21, 2025 | 11.03 | 10.9 | 10.9 | 11.25 | 10.9 | 11.85M |
| November 20, 2025 | 11.13 | 11.1 | 11.1 | 11.22 | 11.06 | 5.6M |
| November 19, 2025 | 11.33 | 11.13 | 11.13 | 11.33 | 11.08 | 8.75M |
| November 18, 2025 | 11.45 | 11.3 | 11.3 | 11.48 | 11.21 | 9.96M |
| November 17, 2025 | 11.57 | 11.5 | 11.5 | 11.58 | 11.46 | 6.41M |
| November 14, 2025 | 11.51 | 11.57 | 11.57 | 11.64 | 11.46 | 8.65M |
| November 13, 2025 | 11.57 | 11.55 | 11.55 | 11.59 | 11.43 | 7.87M |
| November 12, 2025 | 11.48 | 11.57 | 11.57 | 11.7 | 11.45 | 9.46M |
| November 11, 2025 | 11.54 | 11.68 | 11.68 | 11.73 | 11.53 | 12.28M |
| November 10, 2025 | 11.52 | 11.59 | 11.59 | 11.59 | 11.44 | 10.12M |
| November 07, 2025 | 11.48 | 11.51 | 11.51 | 11.62 | 11.46 | 11.32M |
| November 06, 2025 | 11.5 | 11.46 | 11.46 | 11.53 | 11.38 | 8.72M |
| November 05, 2025 | 11.4 | 11.49 | 11.49 | 11.56 | 11.4 | 11.74M |
| November 04, 2025 | 11.31 | 11.48 | 11.48 | 11.48 | 11.28 | 11.83M |
| November 03, 2025 | 11.27 | 11.35 | 11.35 | 11.35 | 11.25 | 7.54M |
| October 31, 2025 | 11.35 | 11.27 | 11.27 | 11.37 | 11.22 | 9.96M |
| October 30, 2025 | 11.46 | 11.32 | 11.32 | 11.7 | 11.32 | 15.05M |
| October 29, 2025 | 11.28 | 11.62 | 11.62 | 11.83 | 11.16 | 20.35M |
| October 28, 2025 | 11.37 | 11.32 | 11.32 | 11.45 | 11.31 | 6.43M |
| October 27, 2025 | 11.33 | 11.41 | 11.41 | 11.46 | 11.28 | 10.14M |
| October 24, 2025 | 11.32 | 11.35 | 11.35 | 11.4 | 11.26 | 7.36M |
| October 23, 2025 | 11.34 | 11.37 | 11.37 | 11.39 | 11.2 | 9.49M |
| October 22, 2025 | 11.26 | 11.35 | 11.35 | 11.57 | 11.23 | 12.53M |
| October 21, 2025 | 11.11 | 11.28 | 11.28 | 11.36 | 11.08 | 9.17M |
| October 20, 2025 | 11.13 | 11.09 | 11.09 | 11.22 | 11.01 | 5.81M |
| October 17, 2025 | 11.16 | 11.08 | 11.08 | 11.27 | 11.07 | 7.99M |
| October 16, 2025 | 11.28 | 11.17 | 11.17 | 11.31 | 11.15 | 6.93M |
| October 15, 2025 | 11.36 | 11.28 | 11.28 | 11.41 | 11.19 | 12.31M |
| October 14, 2025 | 11.16 | 11.42 | 11.42 | 11.45 | 11.1 | 16.94M |
| October 13, 2025 | 10.98 | 11.17 | 11.17 | 11.26 | 10.89 | 10.58M |
| October 10, 2025 | 11 | 11.12 | 11.12 | 11.15 | 10.97 | 6.86M |
| October 09, 2025 | 10.96 | 11.03 | 11.03 | 11.03 | 10.93 | 6.09M |
| September 30, 2025 | 10.99 | 10.94 | 10.94 | 11.02 | 10.93 | 4.97M |
| September 29, 2025 | 10.92 | 10.99 | 10.99 | 11 | 10.73 | 6.9M |
| September 26, 2025 | 10.91 | 10.91 | 10.91 | 11.05 | 10.89 | 4.97M |
| September 25, 2025 | 10.98 | 10.99 | 10.99 | 11.05 | 10.88 | 5.72M |
| September 24, 2025 | 10.85 | 10.99 | 10.99 | 11 | 10.83 | 5.81M |