11.66
+0.68(+6.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.4 | 10.98 | 10.98 | 11.48 | 10.95 | 35.21M |
| December 03, 2025 | 11.98 | 11.33 | 11.33 | 12 | 11.25 | 44.62M |
| December 02, 2025 | 11.9 | 11.92 | 11.92 | 12.07 | 11.75 | 35.09M |
| December 01, 2025 | 12.1 | 11.88 | 11.88 | 12.53 | 11.88 | 51.55M |
| November 28, 2025 | 12.38 | 12.11 | 12.11 | 12.69 | 12.03 | 64.87M |
| November 27, 2025 | 11.57 | 12.6 | 12.6 | 12.92 | 11.57 | 100.44M |
| November 26, 2025 | 11.28 | 11.75 | 11.75 | 11.97 | 11.23 | 78.45M |
| November 25, 2025 | 11.16 | 11.6 | 11.6 | 11.88 | 10.9 | 95.13M |
| November 24, 2025 | 12.13 | 11.18 | 11.18 | 12.19 | 10.53 | 116.04M |
| November 21, 2025 | 10.5 | 11.57 | 11.57 | 11.57 | 10.41 | 116.43M |
| November 20, 2025 | 9.72 | 10.52 | 10.52 | 10.52 | 9.55 | 48.58M |
| November 19, 2025 | 10 | 9.56 | 9.56 | 10.02 | 9.49 | 27.26M |
| November 18, 2025 | 10.03 | 10.04 | 10.04 | 10.18 | 9.88 | 26.09M |
| November 17, 2025 | 9.77 | 10.02 | 10.02 | 10.04 | 9.77 | 27.82M |
| November 14, 2025 | 9.96 | 9.85 | 9.85 | 10.05 | 9.76 | 31.96M |
| November 13, 2025 | 9.85 | 9.98 | 9.98 | 10.27 | 9.85 | 52.2M |
| November 12, 2025 | 9.23 | 9.86 | 9.86 | 10.15 | 9.19 | 73.77M |
| November 11, 2025 | 9.35 | 9.23 | 9.23 | 9.41 | 9.22 | 16.18M |
| November 10, 2025 | 9.66 | 9.36 | 9.36 | 9.74 | 9.35 | 26.23M |
| November 07, 2025 | 9.69 | 9.66 | 9.66 | 9.98 | 9.55 | 27.33M |
| November 06, 2025 | 9.81 | 9.7 | 9.7 | 9.87 | 9.66 | 18.29M |
| November 05, 2025 | 9.7 | 9.8 | 9.8 | 9.97 | 9.66 | 19.16M |
| November 04, 2025 | 9.98 | 9.79 | 9.79 | 9.98 | 9.69 | 21.62M |
| November 03, 2025 | 9.72 | 10.02 | 10.02 | 10.18 | 9.65 | 34.58M |
| October 31, 2025 | 9.6 | 9.77 | 9.77 | 9.83 | 9.6 | 24.28M |
| October 30, 2025 | 9.54 | 9.6 | 9.6 | 9.7 | 9.47 | 17.34M |
| October 29, 2025 | 9.6 | 9.58 | 9.58 | 9.81 | 9.47 | 18.49M |
| October 28, 2025 | 9.71 | 9.65 | 9.65 | 9.79 | 9.62 | 17.53M |
| October 27, 2025 | 9.75 | 9.77 | 9.77 | 9.95 | 9.62 | 32.36M |
| October 24, 2025 | 9.45 | 9.68 | 9.68 | 9.74 | 9.41 | 28.82M |
| October 23, 2025 | 9.75 | 9.45 | 9.45 | 9.84 | 9.35 | 24.43M |
| October 22, 2025 | 9.7 | 9.61 | 9.61 | 9.87 | 9.58 | 21.81M |
| October 21, 2025 | 9.73 | 9.79 | 9.79 | 9.88 | 9.57 | 28.34M |
| October 20, 2025 | 9.45 | 9.8 | 9.8 | 9.99 | 9.3 | 42.08M |
| October 17, 2025 | 9.69 | 9.38 | 9.38 | 9.73 | 9.37 | 28.38M |
| October 16, 2025 | 9.26 | 9.69 | 9.69 | 10.02 | 9.26 | 47.18M |
| October 15, 2025 | 9.21 | 9.32 | 9.32 | 9.45 | 9.15 | 19.6M |
| October 14, 2025 | 9.54 | 9.19 | 9.19 | 9.56 | 9.17 | 29.83M |
| October 13, 2025 | 9.37 | 9.45 | 9.45 | 9.53 | 9.2 | 27.99M |
| October 10, 2025 | 9.8 | 9.69 | 9.69 | 9.83 | 9.52 | 28.87M |
| October 09, 2025 | 9.95 | 9.77 | 9.77 | 9.99 | 9.62 | 36.72M |
| September 30, 2025 | 9.35 | 9.79 | 9.79 | 10.12 | 9.22 | 56.89M |
| September 29, 2025 | 9.3 | 9.3 | 9.3 | 9.53 | 9.03 | 41.56M |
| September 26, 2025 | 9.71 | 9.29 | 9.29 | 9.85 | 9.24 | 69.09M |
| September 25, 2025 | 9.55 | 10 | 10 | 10.48 | 9.4 | 101.22M |
| September 24, 2025 | 10.8 | 9.79 | 9.79 | 10.88 | 9.79 | 111.79M |
| September 23, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.51 | 76.53M |
| September 22, 2025 | 9.33 | 9.89 | 9.89 | 9.89 | 9.18 | 53.01M |
| September 19, 2025 | 8.39 | 8.99 | 8.99 | 8.99 | 8.39 | 67.79M |
| September 18, 2025 | 8.28 | 8.17 | 8.17 | 8.33 | 8.13 | 20.64M |
| September 17, 2025 | 8.25 | 8.27 | 8.27 | 8.33 | 8.23 | 14.04M |
| September 16, 2025 | 8.27 | 8.28 | 8.28 | 8.35 | 8.18 | 20.7M |
| September 15, 2025 | 8.18 | 8.33 | 8.33 | 8.64 | 8.12 | 38.81M |
| September 12, 2025 | 8.27 | 8.25 | 8.25 | 8.32 | 8.21 | 13.43M |
| September 11, 2025 | 8.2 | 8.28 | 8.28 | 8.38 | 8.09 | 20.8M |
| September 10, 2025 | 8.24 | 8.23 | 8.23 | 8.29 | 8.18 | 14.63M |
| September 09, 2025 | 8.3 | 8.24 | 8.24 | 8.35 | 8.2 | 16.69M |
| September 08, 2025 | 8.17 | 8.37 | 8.37 | 8.42 | 8.16 | 23.46M |
| September 05, 2025 | 8.21 | 8.23 | 8.23 | 8.25 | 8.07 | 16.55M |
| September 04, 2025 | 8.19 | 8.19 | 8.19 | 8.44 | 8.09 | 24.88M |