11.24
-0.01000023(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.23 | 11.22 | 11.22 | 11.34 | 11.18 | 5.34M |
| December 24, 2025 | 11.1 | 11.25 | 11.25 | 11.36 | 11.1 | 4.86M |
| December 23, 2025 | 11.23 | 11.09 | 11.09 | 11.24 | 11.04 | 4.05M |
| December 22, 2025 | 11.15 | 11.2 | 11.2 | 11.28 | 11.11 | 3.1M |
| December 19, 2025 | 11.15 | 11.15 | 11.15 | 11.17 | 11.04 | 2.77M |
| December 18, 2025 | 10.95 | 11.07 | 11.07 | 11.25 | 10.95 | 4.51M |
| December 17, 2025 | 10.9 | 10.99 | 10.99 | 11.03 | 10.83 | 3.67M |
| December 16, 2025 | 11.1 | 10.9 | 10.9 | 11.12 | 10.9 | 4.18M |
| December 15, 2025 | 11.15 | 11.12 | 11.12 | 11.25 | 11.11 | 2.41M |
| December 12, 2025 | 11.25 | 11.16 | 11.16 | 11.26 | 11.11 | 3.53M |
| December 11, 2025 | 11.53 | 11.25 | 11.25 | 11.53 | 10.95 | 7.36M |
| December 10, 2025 | 11.48 | 11.45 | 11.45 | 11.48 | 11.37 | 2.68M |
| December 09, 2025 | 11.5 | 11.47 | 11.47 | 11.58 | 11.43 | 2.3M |
| December 08, 2025 | 11.63 | 11.54 | 11.54 | 11.63 | 11.53 | 2.89M |
| December 05, 2025 | 11.49 | 11.55 | 11.55 | 11.58 | 11.37 | 2.52M |
| December 04, 2025 | 11.54 | 11.49 | 11.49 | 11.57 | 11.48 | 2.18M |
| December 03, 2025 | 11.58 | 11.54 | 11.54 | 11.62 | 11.51 | 2.07M |
| December 02, 2025 | 11.58 | 11.6 | 11.6 | 11.62 | 11.54 | 1.99M |
| December 01, 2025 | 11.65 | 11.64 | 11.64 | 11.73 | 11.58 | 3.77M |
| November 28, 2025 | 11.45 | 11.64 | 11.64 | 11.7 | 11.45 | 3.16M |
| November 27, 2025 | 11.58 | 11.51 | 11.51 | 11.59 | 11.49 | 2.15M |
| November 26, 2025 | 11.7 | 11.58 | 11.58 | 11.78 | 11.55 | 4.4M |
| November 25, 2025 | 11.33 | 11.75 | 11.75 | 11.88 | 11.29 | 9.43M |
| November 24, 2025 | 11.33 | 11.3 | 11.3 | 11.36 | 11.22 | 2.75M |
| November 21, 2025 | 11.57 | 11.24 | 11.24 | 11.6 | 11.22 | 5.59M |
| November 20, 2025 | 11.62 | 11.64 | 11.64 | 11.7 | 11.54 | 3.38M |
| November 19, 2025 | 11.69 | 11.59 | 11.59 | 11.71 | 11.52 | 4.52M |
| November 18, 2025 | 11.88 | 11.68 | 11.68 | 11.88 | 11.66 | 6.51M |
| November 17, 2025 | 12.01 | 11.87 | 11.87 | 12.03 | 11.83 | 6.07M |
| November 14, 2025 | 11.96 | 11.96 | 11.96 | 12.06 | 11.95 | 4.97M |
| November 13, 2025 | 12.06 | 12.02 | 12.02 | 12.07 | 11.95 | 5.84M |
| November 12, 2025 | 12.09 | 12.07 | 12.07 | 12.12 | 11.99 | 5.66M |
| November 11, 2025 | 12.09 | 12.11 | 12.11 | 12.13 | 12.03 | 7.23M |
| November 10, 2025 | 11.85 | 12.05 | 12.05 | 12.09 | 11.85 | 8.54M |
| November 07, 2025 | 11.82 | 11.9 | 11.9 | 11.92 | 11.8 | 6.88M |
| November 06, 2025 | 11.82 | 11.85 | 11.85 | 11.87 | 11.79 | 5.44M |
| November 05, 2025 | 11.79 | 11.86 | 11.86 | 11.88 | 11.76 | 3.79M |
| November 04, 2025 | 11.92 | 11.85 | 11.85 | 11.92 | 11.8 | 4.78M |
| November 03, 2025 | 11.88 | 11.93 | 11.93 | 11.93 | 11.81 | 6.19M |
| October 31, 2025 | 12.15 | 11.96 | 11.96 | 12.18 | 11.93 | 12.35M |
| October 30, 2025 | 12.13 | 12.18 | 12.18 | 12.42 | 12.08 | 17.13M |
| October 29, 2025 | 12.25 | 12.13 | 12.13 | 12.25 | 12.07 | 8.36M |
| October 28, 2025 | 11.94 | 12.19 | 12.19 | 12.28 | 11.92 | 13.53M |
| October 27, 2025 | 11.92 | 11.99 | 11.99 | 12.05 | 11.87 | 6.36M |
| October 24, 2025 | 11.97 | 11.88 | 11.88 | 12.03 | 11.86 | 6.52M |
| October 23, 2025 | 11.88 | 12.01 | 12.01 | 12.06 | 11.81 | 7.52M |
| October 22, 2025 | 11.88 | 11.93 | 11.93 | 11.95 | 11.82 | 4.75M |
| October 21, 2025 | 11.79 | 11.89 | 11.89 | 11.9 | 11.72 | 4.79M |
| October 20, 2025 | 11.76 | 11.79 | 11.79 | 11.83 | 11.7 | 3.81M |
| October 17, 2025 | 11.89 | 11.7 | 11.7 | 11.97 | 11.68 | 5.56M |
| October 16, 2025 | 12.09 | 11.93 | 11.93 | 12.09 | 11.9 | 6.06M |
| October 15, 2025 | 11.88 | 12.04 | 12.04 | 12.05 | 11.88 | 9.57M |
| October 14, 2025 | 11.91 | 11.88 | 11.88 | 12.04 | 11.84 | 7.97M |
| October 13, 2025 | 11.65 | 11.9 | 11.9 | 11.94 | 11.51 | 9.49M |
| October 10, 2025 | 11.75 | 11.88 | 11.88 | 11.98 | 11.71 | 10.04M |
| October 09, 2025 | 11.69 | 11.75 | 11.75 | 11.76 | 11.62 | 5.93M |
| September 30, 2025 | 11.69 | 11.65 | 11.65 | 11.72 | 11.6 | 5.54M |
| September 29, 2025 | 11.69 | 11.68 | 11.68 | 11.72 | 11.53 | 5.88M |
| September 26, 2025 | 11.7 | 11.68 | 11.68 | 11.8 | 11.59 | 7.35M |
| September 25, 2025 | 11.59 | 11.8 | 11.8 | 12.09 | 11.59 | 17.19M |