11.26
+0.14(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.06 | 11.12 | 11.12 | 11.15 | 10.98 | 7.26M |
| December 03, 2025 | 11.18 | 11.06 | 11.06 | 11.21 | 10.98 | 7.68M |
| December 02, 2025 | 10.93 | 11.13 | 11.13 | 11.25 | 10.93 | 8.46M |
| December 01, 2025 | 11.21 | 11 | 11 | 11.26 | 10.93 | 10.94M |
| November 28, 2025 | 10.85 | 11.09 | 11.09 | 11.13 | 10.81 | 8.74M |
| November 27, 2025 | 10.89 | 10.85 | 10.85 | 10.94 | 10.82 | 5.81M |
| November 26, 2025 | 10.91 | 10.89 | 10.89 | 11.01 | 10.86 | 5.91M |
| November 25, 2025 | 11.06 | 10.91 | 10.91 | 11.06 | 10.83 | 7.72M |
| November 24, 2025 | 11.18 | 10.97 | 10.97 | 11.23 | 10.94 | 9.36M |
| November 21, 2025 | 11.5 | 11.1 | 11.1 | 11.5 | 11.09 | 12.65M |
| November 20, 2025 | 11.67 | 11.54 | 11.54 | 11.72 | 11.48 | 8.45M |
| November 19, 2025 | 11.4 | 11.61 | 11.61 | 11.66 | 11.28 | 10.01M |
| November 18, 2025 | 11.75 | 11.39 | 11.39 | 11.76 | 11.28 | 12.61M |
| November 17, 2025 | 11.74 | 11.72 | 11.72 | 11.88 | 11.49 | 14.43M |
| November 14, 2025 | 11.96 | 11.73 | 11.73 | 12.14 | 11.69 | 14.49M |
| November 13, 2025 | 11.89 | 12.02 | 12.02 | 12.21 | 11.78 | 12.79M |
| November 12, 2025 | 11.83 | 11.86 | 11.86 | 12.08 | 11.66 | 13.8M |
| November 11, 2025 | 11.6 | 11.81 | 11.81 | 11.93 | 11.6 | 15.74M |
| November 10, 2025 | 11.83 | 11.78 | 11.78 | 11.99 | 11.55 | 20.99M |
| November 07, 2025 | 11.56 | 11.75 | 11.75 | 11.84 | 11.45 | 19.48M |
| November 06, 2025 | 11.32 | 11.52 | 11.52 | 11.68 | 11.3 | 18.11M |
| November 05, 2025 | 11.17 | 11.41 | 11.41 | 11.55 | 11.09 | 16.2M |
| November 04, 2025 | 11.31 | 11.22 | 11.22 | 11.52 | 11.14 | 17.9M |
| November 03, 2025 | 11.16 | 11.39 | 11.39 | 11.47 | 11.08 | 27.68M |
| October 31, 2025 | 11.3 | 11.06 | 11.06 | 11.3 | 11.03 | 29.61M |
| October 30, 2025 | 10.6 | 11.36 | 11.36 | 11.36 | 10.6 | 23.35M |
| October 29, 2025 | 10.24 | 10.33 | 10.33 | 10.39 | 10.2 | 6.7M |
| October 28, 2025 | 10.31 | 10.24 | 10.24 | 10.34 | 10.16 | 6.45M |
| October 27, 2025 | 10.31 | 10.32 | 10.32 | 10.46 | 10.29 | 8.08M |
| October 24, 2025 | 10.34 | 10.35 | 10.35 | 10.44 | 10.26 | 7.42M |
| October 23, 2025 | 10.3 | 10.38 | 10.38 | 10.38 | 10.16 | 7.77M |
| October 22, 2025 | 10.48 | 10.29 | 10.29 | 10.48 | 10.28 | 7.6M |
| October 21, 2025 | 10.55 | 10.42 | 10.42 | 10.55 | 10.31 | 9.15M |
| October 20, 2025 | 10.59 | 10.51 | 10.51 | 10.76 | 10.41 | 12.74M |
| October 17, 2025 | 10.86 | 10.68 | 10.68 | 10.89 | 10.62 | 9.49M |
| October 16, 2025 | 10.75 | 10.74 | 10.74 | 10.98 | 10.71 | 11.99M |
| October 15, 2025 | 11.17 | 10.81 | 10.81 | 11.17 | 10.75 | 12.26M |
| October 14, 2025 | 10.86 | 10.99 | 10.99 | 11.23 | 10.66 | 23.82M |
| October 13, 2025 | 10.44 | 10.56 | 10.56 | 10.75 | 10.44 | 16.4M |
| October 10, 2025 | 10.49 | 10.76 | 10.76 | 10.79 | 10.38 | 16.89M |
| October 09, 2025 | 10.25 | 10.49 | 10.49 | 10.5 | 10.15 | 13.49M |
| September 30, 2025 | 10.26 | 10.18 | 10.18 | 10.26 | 10.13 | 8.37M |
| September 29, 2025 | 10.11 | 10.21 | 10.21 | 10.24 | 10.05 | 9.64M |
| September 26, 2025 | 10.02 | 10.16 | 10.16 | 10.25 | 10 | 10.38M |
| September 25, 2025 | 9.96 | 10.05 | 10.05 | 10.35 | 9.95 | 12.22M |
| September 24, 2025 | 9.57 | 9.94 | 9.94 | 9.98 | 9.57 | 11.05M |
| September 23, 2025 | 9.78 | 9.62 | 9.62 | 9.81 | 9.5 | 7.7M |
| September 22, 2025 | 9.74 | 9.77 | 9.77 | 9.83 | 9.72 | 5.19M |
| September 19, 2025 | 9.77 | 9.74 | 9.74 | 9.84 | 9.73 | 6.54M |
| September 18, 2025 | 9.93 | 9.77 | 9.77 | 9.95 | 9.73 | 10.4M |
| September 17, 2025 | 9.83 | 9.95 | 9.95 | 9.98 | 9.81 | 8.49M |
| September 16, 2025 | 9.92 | 9.87 | 9.87 | 10.15 | 9.8 | 11.8M |
| September 15, 2025 | 9.9 | 9.88 | 9.88 | 9.96 | 9.81 | 9.57M |
| September 12, 2025 | 9.99 | 9.9 | 9.9 | 10.07 | 9.88 | 11.9M |
| September 11, 2025 | 9.91 | 9.92 | 9.92 | 9.94 | 9.85 | 5.79M |
| September 10, 2025 | 9.97 | 9.9 | 9.9 | 9.98 | 9.81 | 7.13M |
| September 09, 2025 | 10.02 | 9.97 | 9.97 | 10.05 | 9.88 | 8.72M |
| September 08, 2025 | 9.92 | 10.06 | 10.06 | 10.14 | 9.84 | 16.77M |
| September 05, 2025 | 10.17 | 9.87 | 9.87 | 10.21 | 9.84 | 24.06M |
| September 04, 2025 | 9.95 | 10.13 | 10.13 | 10.14 | 9.93 | 12.77M |