11.26
-0.03(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.45 | 11.29 | 11.29 | 11.5 | 11.27 | 5.44M |
| December 03, 2025 | 11.42 | 11.5 | 11.5 | 11.5 | 11.36 | 5.78M |
| December 02, 2025 | 11.4 | 11.41 | 11.41 | 11.52 | 11.31 | 7.19M |
| December 01, 2025 | 11.41 | 11.43 | 11.43 | 11.54 | 11.36 | 10.14M |
| November 28, 2025 | 11.2 | 11.2 | 11.2 | 11.21 | 11.12 | 2.37M |
| November 27, 2025 | 11.21 | 11.19 | 11.19 | 11.28 | 11.15 | 2.86M |
| November 26, 2025 | 11.25 | 11.18 | 11.18 | 11.33 | 11.16 | 2.89M |
| November 25, 2025 | 11.27 | 11.27 | 11.27 | 11.33 | 11.24 | 3.23M |
| November 24, 2025 | 11.15 | 11.25 | 11.25 | 11.28 | 11.12 | 4.16M |
| November 21, 2025 | 11.3 | 11.1 | 11.1 | 11.36 | 11.08 | 6.74M |
| November 20, 2025 | 11.49 | 11.36 | 11.36 | 11.49 | 11.35 | 3.82M |
| November 19, 2025 | 11.45 | 11.48 | 11.48 | 11.54 | 11.4 | 3.88M |
| November 18, 2025 | 11.56 | 11.47 | 11.47 | 11.57 | 11.43 | 4.25M |
| November 17, 2025 | 11.63 | 11.59 | 11.59 | 11.65 | 11.53 | 4.56M |
| November 14, 2025 | 11.63 | 11.57 | 11.57 | 11.71 | 11.57 | 5.52M |
| November 13, 2025 | 11.55 | 11.64 | 11.64 | 11.64 | 11.5 | 5.42M |
| November 12, 2025 | 11.6 | 11.55 | 11.55 | 11.66 | 11.5 | 5.73M |
| November 11, 2025 | 11.57 | 11.57 | 11.57 | 11.59 | 11.51 | 4.64M |
| November 10, 2025 | 11.39 | 11.59 | 11.59 | 11.59 | 11.38 | 8.69M |
| November 07, 2025 | 11.37 | 11.41 | 11.41 | 11.47 | 11.36 | 4.06M |
| November 06, 2025 | 11.41 | 11.39 | 11.39 | 11.41 | 11.34 | 4.74M |
| November 05, 2025 | 11.37 | 11.42 | 11.42 | 11.46 | 11.32 | 7.66M |
| November 04, 2025 | 11.35 | 11.36 | 11.36 | 11.42 | 11.3 | 4.99M |
| November 03, 2025 | 11.31 | 11.34 | 11.34 | 11.35 | 11.28 | 3.61M |
| October 31, 2025 | 11.24 | 11.31 | 11.31 | 11.32 | 11.24 | 3.88M |
| October 30, 2025 | 11.31 | 11.25 | 11.25 | 11.32 | 11.23 | 4.41M |
| October 29, 2025 | 11.28 | 11.31 | 11.31 | 11.31 | 11.23 | 4.35M |
| October 28, 2025 | 11.34 | 11.31 | 11.31 | 11.38 | 11.3 | 3.93M |
| October 27, 2025 | 11.37 | 11.35 | 11.35 | 11.38 | 11.31 | 4.1M |
| October 24, 2025 | 11.38 | 11.35 | 11.35 | 11.41 | 11.32 | 4.23M |
| October 23, 2025 | 11.33 | 11.38 | 11.38 | 11.39 | 11.3 | 4.51M |
| October 22, 2025 | 11.34 | 11.33 | 11.33 | 11.37 | 11.31 | 3.49M |
| October 21, 2025 | 11.29 | 11.34 | 11.34 | 11.36 | 11.27 | 4.07M |
| October 20, 2025 | 11.27 | 11.29 | 11.29 | 11.34 | 11.24 | 4M |
| October 17, 2025 | 11.33 | 11.21 | 11.21 | 11.36 | 11.2 | 5.33M |
| October 16, 2025 | 11.37 | 11.32 | 11.32 | 11.4 | 11.29 | 4.49M |
| October 15, 2025 | 11.31 | 11.37 | 11.37 | 11.38 | 11.29 | 4.14M |
| October 14, 2025 | 11.3 | 11.31 | 11.31 | 11.39 | 11.28 | 5.63M |
| October 13, 2025 | 11.23 | 11.3 | 11.3 | 11.32 | 11.16 | 6.89M |
| October 10, 2025 | 11.4 | 11.44 | 11.44 | 11.46 | 11.38 | 7.06M |
| October 09, 2025 | 11.75 | 11.43 | 11.43 | 11.75 | 11.36 | 13.86M |
| September 30, 2025 | 11.89 | 11.76 | 11.76 | 11.91 | 11.75 | 8.99M |
| September 29, 2025 | 11.78 | 11.87 | 11.87 | 11.9 | 11.66 | 8.94M |
| September 26, 2025 | 11.8 | 11.78 | 11.78 | 11.87 | 11.76 | 7.31M |
| September 25, 2025 | 11.9 | 11.89 | 11.89 | 11.94 | 11.74 | 12.73M |
| September 24, 2025 | 11.81 | 11.97 | 11.97 | 11.99 | 11.72 | 11.89M |
| September 23, 2025 | 12.41 | 11.9 | 11.9 | 12.48 | 11.8 | 24.28M |
| September 22, 2025 | 13 | 12.52 | 12.52 | 13 | 12.5 | 29.2M |
| September 19, 2025 | 12.56 | 13.1 | 13.1 | 13.3 | 12.36 | 46.44M |
| September 18, 2025 | 12.37 | 12.62 | 12.62 | 12.86 | 12.31 | 33.12M |
| September 17, 2025 | 12.66 | 12.35 | 12.35 | 12.72 | 12.25 | 19.68M |
| September 16, 2025 | 12.35 | 12.55 | 12.55 | 12.76 | 12.33 | 25.47M |
| September 15, 2025 | 12.2 | 12.28 | 12.28 | 12.32 | 12.12 | 11.7M |
| September 12, 2025 | 12.24 | 12.17 | 12.17 | 12.31 | 12.16 | 12.23M |
| September 11, 2025 | 12.34 | 12.26 | 12.26 | 12.34 | 12.1 | 14.38M |
| September 10, 2025 | 12.31 | 12.36 | 12.36 | 12.42 | 12.3 | 11.16M |
| September 09, 2025 | 12.4 | 12.32 | 12.32 | 12.44 | 12.23 | 11.23M |
| September 08, 2025 | 12.45 | 12.4 | 12.4 | 12.67 | 12.33 | 19.57M |
| September 05, 2025 | 12.35 | 12.43 | 12.43 | 12.43 | 12.08 | 20.15M |
| September 04, 2025 | 12.2 | 12.4 | 12.4 | 12.48 | 12.1 | 25.67M |
