11.15
-0.26(-2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.57 | 11.41 | 11.41 | 11.59 | 11.32 | 8.09M |
| December 03, 2025 | 11.4 | 11.59 | 11.59 | 11.73 | 11.4 | 11.74M |
| December 02, 2025 | 11.28 | 11.45 | 11.45 | 11.55 | 11.28 | 9.47M |
| December 01, 2025 | 11.3 | 11.28 | 11.28 | 11.4 | 11.18 | 12.03M |
| November 28, 2025 | 11.12 | 11.2 | 11.2 | 11.25 | 11.08 | 8.41M |
| November 27, 2025 | 11.17 | 11.12 | 11.12 | 11.18 | 11.03 | 8.05M |
| November 26, 2025 | 11.1 | 11.12 | 11.12 | 11.21 | 11.05 | 7.39M |
| November 25, 2025 | 11.16 | 11.15 | 11.15 | 11.37 | 11.01 | 12.28M |
| November 24, 2025 | 11.13 | 11.16 | 11.16 | 11.24 | 11.05 | 9.69M |
| November 21, 2025 | 11.4 | 11.12 | 11.12 | 11.44 | 11.1 | 11.79M |
| November 20, 2025 | 11.34 | 11.3 | 11.3 | 11.43 | 11.22 | 7.93M |
| November 19, 2025 | 11.2 | 11.29 | 11.29 | 11.38 | 11.14 | 8.09M |
| November 18, 2025 | 11.27 | 11.2 | 11.2 | 11.38 | 11.13 | 8.61M |
| November 17, 2025 | 11.29 | 11.27 | 11.27 | 11.44 | 11.15 | 9.82M |
| November 14, 2025 | 11.38 | 11.29 | 11.29 | 11.53 | 11.29 | 7.58M |
| November 13, 2025 | 11.37 | 11.43 | 11.43 | 11.46 | 11.28 | 9.75M |
| November 12, 2025 | 11.39 | 11.35 | 11.35 | 11.55 | 11.33 | 9.36M |
| November 11, 2025 | 11.32 | 11.36 | 11.36 | 11.52 | 11.26 | 10.79M |
| November 10, 2025 | 11.09 | 11.32 | 11.32 | 11.33 | 11 | 8.95M |
| November 07, 2025 | 11.21 | 11.18 | 11.18 | 11.43 | 11.16 | 9.63M |
| November 06, 2025 | 11.08 | 11.18 | 11.18 | 11.24 | 10.93 | 14.08M |
| November 05, 2025 | 11.25 | 11.09 | 11.09 | 11.38 | 11.09 | 15.62M |
| November 04, 2025 | 10.9 | 11.2 | 11.2 | 11.24 | 10.8 | 20.09M |
| November 03, 2025 | 10.72 | 10.86 | 10.86 | 10.89 | 10.64 | 17.42M |
| October 31, 2025 | 10.74 | 10.67 | 10.67 | 10.77 | 10.4 | 16.54M |
| October 30, 2025 | 10.7 | 10.72 | 10.72 | 10.82 | 10.62 | 12.83M |
| October 29, 2025 | 10.63 | 10.76 | 10.76 | 10.78 | 10.36 | 25.99M |
| October 28, 2025 | 10.5 | 10.67 | 10.67 | 10.72 | 10.46 | 22.5M |
| October 27, 2025 | 10.47 | 10.45 | 10.45 | 10.7 | 10.36 | 34.91M |
| October 24, 2025 | 10.29 | 10.17 | 10.17 | 10.33 | 10.1 | 15.98M |
| October 23, 2025 | 10.28 | 10.31 | 10.31 | 10.48 | 10.26 | 14.82M |
| October 22, 2025 | 10.24 | 10.37 | 10.37 | 10.48 | 10.21 | 14.01M |
| October 21, 2025 | 10.29 | 10.3 | 10.3 | 10.31 | 10.11 | 15.75M |
| October 20, 2025 | 10.2 | 10.29 | 10.29 | 10.37 | 10.07 | 23.63M |
| October 17, 2025 | 10.32 | 10.3 | 10.3 | 10.43 | 10.24 | 27.11M |
| October 16, 2025 | 9.97 | 10.35 | 10.35 | 10.43 | 9.9 | 34.68M |
| October 15, 2025 | 9.9 | 10.07 | 10.07 | 10.33 | 9.71 | 45.59M |
| October 14, 2025 | 9.21 | 9.9 | 9.9 | 9.93 | 9.2 | 48.63M |
| October 13, 2025 | 8.98 | 9.28 | 9.28 | 9.33 | 8.92 | 23.85M |
| October 10, 2025 | 8.91 | 9.02 | 9.02 | 9.07 | 8.9 | 11.66M |
| October 09, 2025 | 8.88 | 8.91 | 8.91 | 8.94 | 8.84 | 10.67M |
| September 30, 2025 | 8.97 | 8.93 | 8.93 | 9 | 8.9 | 9.97M |
| September 29, 2025 | 9.03 | 9.01 | 9.01 | 9.05 | 8.88 | 14.67M |
| September 26, 2025 | 8.94 | 9 | 9 | 9.01 | 8.83 | 10.64M |
| September 25, 2025 | 9.08 | 8.94 | 8.94 | 9.08 | 8.88 | 17.07M |
| September 24, 2025 | 9.17 | 9.09 | 9.09 | 9.21 | 9.08 | 11.37M |
| September 23, 2025 | 9.03 | 9.16 | 9.16 | 9.2 | 8.98 | 18.39M |
| September 22, 2025 | 9.08 | 9.07 | 9.07 | 9.14 | 9.01 | 10.18M |
| September 19, 2025 | 9.06 | 9.08 | 9.08 | 9.12 | 8.99 | 11.52M |
| September 18, 2025 | 9.28 | 9.06 | 9.06 | 9.31 | 9.05 | 15.26M |
| September 17, 2025 | 9.38 | 9.27 | 9.27 | 9.43 | 9.25 | 14.1M |
| September 16, 2025 | 9.41 | 9.38 | 9.38 | 9.47 | 9.35 | 9.17M |
| September 15, 2025 | 9.56 | 9.42 | 9.42 | 9.59 | 9.4 | 12.3M |
| September 12, 2025 | 9.64 | 9.58 | 9.58 | 9.7 | 9.57 | 11.87M |
| September 11, 2025 | 9.69 | 9.65 | 9.65 | 9.74 | 9.55 | 12.47M |
| September 10, 2025 | 9.66 | 9.7 | 9.7 | 9.74 | 9.6 | 9.16M |
| September 09, 2025 | 9.59 | 9.66 | 9.66 | 9.67 | 9.56 | 8.61M |
| September 08, 2025 | 9.52 | 9.59 | 9.59 | 9.64 | 9.52 | 8.5M |
| September 05, 2025 | 9.71 | 9.6 | 9.6 | 9.72 | 9.56 | 10.74M |
| September 04, 2025 | 9.64 | 9.73 | 9.73 | 9.74 | 9.51 | 11.97M |