11.30
-0.13(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.67 | 11.43 | 11.43 | 11.85 | 11.41 | 4.18M |
| December 03, 2025 | 13.12 | 11.7 | 11.7 | 13.12 | 11.7 | 7.94M |
| December 02, 2025 | 13.21 | 13 | 13 | 13.32 | 12.8 | 5.89M |
| December 01, 2025 | 12.74 | 13.18 | 13.18 | 13.65 | 12.73 | 9.71M |
| November 28, 2025 | 11.6 | 12.74 | 12.74 | 12.74 | 11.51 | 4.49M |
| November 27, 2025 | 11.6 | 11.58 | 11.58 | 11.74 | 11.49 | 1.98M |
| November 26, 2025 | 11.52 | 11.52 | 11.52 | 11.74 | 11.48 | 1.54M |
| November 25, 2025 | 11.64 | 11.59 | 11.59 | 11.79 | 11.44 | 2.67M |
| November 24, 2025 | 11.37 | 11.58 | 11.58 | 11.66 | 11.25 | 2.84M |
| November 21, 2025 | 11.86 | 11.37 | 11.37 | 12.04 | 11.24 | 4.47M |
| November 20, 2025 | 11.96 | 12.01 | 12.01 | 12.12 | 11.7 | 2.98M |
| November 19, 2025 | 11.94 | 11.76 | 11.76 | 12.27 | 11.62 | 4.08M |
| November 18, 2025 | 12.01 | 12.13 | 12.13 | 12.3 | 11.78 | 4.73M |
| November 17, 2025 | 12.29 | 11.91 | 11.91 | 12.29 | 11.71 | 4.22M |
| November 14, 2025 | 11.93 | 12.04 | 12.04 | 12.3 | 11.8 | 3.61M |
| November 13, 2025 | 12.12 | 11.93 | 11.93 | 12.2 | 11.88 | 3.99M |
| November 12, 2025 | 12.45 | 12.17 | 12.17 | 12.87 | 12.03 | 4.35M |
| November 11, 2025 | 11.99 | 12.43 | 12.43 | 12.74 | 11.9 | 5.81M |
| November 10, 2025 | 11.97 | 11.99 | 11.99 | 12.04 | 11.86 | 3.31M |
| November 07, 2025 | 11.79 | 11.9 | 11.9 | 12.02 | 11.69 | 3.86M |
| November 06, 2025 | 11.87 | 11.79 | 11.79 | 12.04 | 11.68 | 4.27M |
| November 05, 2025 | 11.7 | 11.81 | 11.81 | 11.89 | 11.4 | 5.25M |
| November 04, 2025 | 12.25 | 11.67 | 11.67 | 12.69 | 11.61 | 7.74M |
| November 03, 2025 | 12.88 | 12.2 | 12.2 | 12.88 | 11.99 | 6.46M |
| October 31, 2025 | 12.38 | 12.95 | 12.95 | 13.14 | 12.38 | 5.87M |
| October 30, 2025 | 12.42 | 12.37 | 12.37 | 12.49 | 12.17 | 4.11M |
| October 29, 2025 | 12.55 | 12.36 | 12.36 | 12.55 | 12.12 | 4.5M |
| October 28, 2025 | 12.7 | 12.45 | 12.45 | 12.74 | 12.2 | 5.18M |
| October 27, 2025 | 13.39 | 12.64 | 12.64 | 13.39 | 12.31 | 6.67M |
| October 24, 2025 | 13.08 | 13.03 | 13.03 | 13.31 | 12.69 | 7.3M |
| October 23, 2025 | 12.74 | 13.07 | 13.07 | 13.1 | 12.63 | 7.99M |
| October 22, 2025 | 12.28 | 12.74 | 12.74 | 12.84 | 12.23 | 8.83M |
| October 21, 2025 | 12.3 | 12.38 | 12.38 | 12.59 | 11.87 | 8.55M |
| October 20, 2025 | 12.52 | 12.11 | 12.11 | 12.98 | 11.92 | 13.17M |
| October 17, 2025 | 13.05 | 12.27 | 12.27 | 13.2 | 12.18 | 14.67M |
| October 16, 2025 | 12.24 | 13.49 | 13.49 | 13.57 | 11.89 | 20.21M |
| October 15, 2025 | 11.58 | 12.36 | 12.36 | 12.45 | 11.58 | 17.92M |
| October 14, 2025 | 11.4 | 12 | 12 | 12.6 | 10.93 | 24.6M |
| October 13, 2025 | 11.28 | 11.45 | 11.45 | 11.45 | 10.8 | 8.19M |
| October 10, 2025 | 9.75 | 10.41 | 10.41 | 10.41 | 9.48 | 8.85M |
| October 09, 2025 | 9.15 | 9.46 | 9.46 | 9.9 | 9.14 | 6.67M |
| September 30, 2025 | 9.06 | 9.16 | 9.16 | 9.24 | 9.05 | 2.53M |
| September 29, 2025 | 8.99 | 9.06 | 9.06 | 9.08 | 8.75 | 2.54M |
| September 26, 2025 | 8.95 | 8.95 | 8.95 | 9.15 | 8.81 | 2.91M |
| September 25, 2025 | 9.06 | 8.98 | 8.98 | 9.11 | 8.86 | 2.28M |
| September 24, 2025 | 8.8 | 9.04 | 9.04 | 9.08 | 8.69 | 2.93M |
| September 23, 2025 | 8.88 | 8.79 | 8.79 | 9.05 | 8.5 | 4.2M |
| September 22, 2025 | 8.94 | 8.92 | 8.92 | 8.96 | 8.66 | 2.75M |
| September 19, 2025 | 8.94 | 8.8 | 8.8 | 8.99 | 8.72 | 4.28M |
| September 18, 2025 | 9.3 | 8.85 | 8.85 | 9.3 | 8.81 | 4.43M |
| September 17, 2025 | 9.02 | 9.11 | 9.11 | 9.28 | 8.82 | 5.22M |
| September 16, 2025 | 8.84 | 8.94 | 8.94 | 9.16 | 8.75 | 4.54M |
| September 15, 2025 | 8.85 | 8.8 | 8.8 | 9.02 | 8.72 | 2.49M |
| September 12, 2025 | 8.9 | 8.8 | 8.8 | 8.95 | 8.76 | 2.25M |
| September 11, 2025 | 8.78 | 8.86 | 8.86 | 8.91 | 8.66 | 3.14M |
| September 10, 2025 | 8.76 | 8.86 | 8.86 | 8.91 | 8.71 | 2.23M |
| September 09, 2025 | 8.95 | 8.81 | 8.81 | 8.99 | 8.7 | 3.95M |
| September 08, 2025 | 8.6 | 8.83 | 8.83 | 9 | 8.6 | 4.56M |
| September 05, 2025 | 8.45 | 8.57 | 8.57 | 8.6 | 8.3 | 3.3M |
| September 04, 2025 | 8.44 | 8.44 | 8.44 | 8.59 | 8.31 | 4.65M |