11.77
+0.34(+2.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.49 | 11.77 | 11.77 | 11.89 | 11.48 | 5.59M |
| December 24, 2025 | 11.42 | 11.43 | 11.43 | 11.55 | 11.36 | 2.65M |
| December 23, 2025 | 11.69 | 11.47 | 11.47 | 11.72 | 11.41 | 3.09M |
| December 22, 2025 | 11.58 | 11.62 | 11.62 | 11.83 | 11.34 | 4.91M |
| December 19, 2025 | 11.23 | 11.45 | 11.45 | 11.59 | 11.15 | 4.61M |
| December 18, 2025 | 11.33 | 11.22 | 11.22 | 11.48 | 11.15 | 5.2M |
| December 17, 2025 | 11.9 | 11.49 | 11.49 | 11.96 | 11.17 | 7.29M |
| December 16, 2025 | 12.08 | 11.95 | 11.95 | 12.14 | 11.86 | 5.78M |
| December 15, 2025 | 11.29 | 12.08 | 12.08 | 12.18 | 11.21 | 9.63M |
| December 12, 2025 | 11.51 | 11.4 | 11.4 | 11.63 | 11.33 | 4.52M |
| December 11, 2025 | 11.45 | 11.6 | 11.6 | 11.82 | 11.27 | 6.62M |
| December 10, 2025 | 11.27 | 11.46 | 11.46 | 11.58 | 11.25 | 4.61M |
| December 09, 2025 | 11.34 | 11.34 | 11.34 | 11.4 | 11.11 | 2.57M |
| December 08, 2025 | 11.27 | 11.35 | 11.35 | 11.59 | 11.11 | 4.64M |
| December 05, 2025 | 10.9 | 11.28 | 11.28 | 11.33 | 10.8 | 3.96M |
| December 04, 2025 | 11.01 | 10.88 | 10.88 | 11.08 | 10.81 | 2.2M |
| December 03, 2025 | 11.18 | 11 | 11 | 11.29 | 10.98 | 2.97M |
| December 02, 2025 | 11.24 | 11.21 | 11.21 | 11.27 | 11.02 | 2.62M |
| December 01, 2025 | 11.43 | 11.28 | 11.28 | 11.54 | 11.23 | 3.2M |
| November 28, 2025 | 11.3 | 11.43 | 11.43 | 11.46 | 11.25 | 2.45M |
| November 27, 2025 | 11.4 | 11.36 | 11.36 | 11.42 | 11.2 | 2.11M |
| November 26, 2025 | 11.58 | 11.3 | 11.3 | 11.7 | 11.28 | 2.84M |
| November 25, 2025 | 11.35 | 11.49 | 11.49 | 11.59 | 11.25 | 2.59M |
| November 24, 2025 | 11.17 | 11.33 | 11.33 | 11.39 | 11.09 | 3.12M |
| November 21, 2025 | 11.28 | 11.07 | 11.07 | 11.62 | 11.04 | 5.08M |
| November 20, 2025 | 11.61 | 11.47 | 11.47 | 11.72 | 11.34 | 3.57M |
| November 19, 2025 | 11.9 | 11.62 | 11.62 | 11.9 | 11.58 | 4.5M |
| November 18, 2025 | 12.13 | 11.89 | 11.89 | 12.13 | 11.85 | 3.36M |
| November 17, 2025 | 11.97 | 12.14 | 12.14 | 12.21 | 11.89 | 3.57M |
| November 14, 2025 | 11.85 | 12.05 | 12.05 | 12.21 | 11.82 | 4.54M |
| November 13, 2025 | 11.8 | 11.87 | 11.87 | 11.95 | 11.65 | 3.5M |
| November 12, 2025 | 11.99 | 11.85 | 11.85 | 12.12 | 11.74 | 3.71M |
| November 11, 2025 | 12.12 | 11.99 | 11.99 | 12.28 | 11.95 | 5.61M |
| November 10, 2025 | 12.45 | 12.12 | 12.12 | 12.49 | 12.09 | 6.11M |
| November 07, 2025 | 12.2 | 12.5 | 12.5 | 12.66 | 12.14 | 6.88M |
| November 06, 2025 | 12.55 | 12.31 | 12.31 | 12.55 | 12.15 | 5.29M |
| November 05, 2025 | 12.16 | 12.47 | 12.47 | 12.73 | 12.07 | 7.97M |
| November 04, 2025 | 12.21 | 12.26 | 12.26 | 12.33 | 12.12 | 4.03M |
| November 03, 2025 | 12.22 | 12.26 | 12.26 | 12.42 | 12.17 | 4.85M |
| October 31, 2025 | 11.96 | 12.19 | 12.19 | 12.29 | 11.95 | 6.14M |
| October 30, 2025 | 11.85 | 12.02 | 12.02 | 12.72 | 11.85 | 6.82M |
| October 29, 2025 | 11.89 | 11.9 | 11.9 | 11.95 | 11.74 | 3.69M |
| October 28, 2025 | 11.86 | 11.96 | 11.96 | 12.08 | 11.7 | 4.43M |
| October 27, 2025 | 11.99 | 11.86 | 11.86 | 12.15 | 11.66 | 5.85M |
| October 24, 2025 | 12 | 11.92 | 11.92 | 12.26 | 11.9 | 5.62M |
| October 23, 2025 | 11.9 | 12.12 | 12.12 | 12.35 | 11.88 | 8.68M |
| October 22, 2025 | 11.79 | 11.9 | 11.9 | 12.29 | 11.79 | 8.7M |
| October 21, 2025 | 11.63 | 11.86 | 11.86 | 11.9 | 11.51 | 6.18M |
| October 20, 2025 | 11.26 | 11.59 | 11.59 | 11.62 | 11.26 | 5.27M |
| October 17, 2025 | 11.21 | 11.19 | 11.19 | 11.66 | 11.16 | 5.86M |
| October 16, 2025 | 11.2 | 11.18 | 11.18 | 11.32 | 11.13 | 3.6M |
| October 15, 2025 | 11.05 | 11.21 | 11.21 | 11.28 | 11.01 | 3.52M |
| October 14, 2025 | 11.2 | 11.05 | 11.05 | 11.39 | 11.03 | 4.48M |
| October 13, 2025 | 10.8 | 11.21 | 11.21 | 11.37 | 10.65 | 5.49M |
| October 10, 2025 | 11.11 | 11.17 | 11.17 | 11.37 | 11.04 | 3.65M |
| October 09, 2025 | 11.44 | 11.12 | 11.12 | 11.57 | 11.12 | 6.01M |
| September 30, 2025 | 11.52 | 11.57 | 11.57 | 11.68 | 11.43 | 4.23M |
| September 29, 2025 | 11.49 | 11.57 | 11.57 | 11.67 | 11.06 | 6.42M |
| September 26, 2025 | 11.12 | 11.49 | 11.49 | 12.14 | 11.12 | 10.85M |
| September 25, 2025 | 11.3 | 11.24 | 11.24 | 11.57 | 11.13 | 5.55M |