11.15
-0.3(-2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.52 | 11.45 | 11.45 | 11.56 | 10.52 | 49.01M |
| December 03, 2025 | 10.78 | 10.51 | 10.51 | 10.86 | 10.41 | 9.64M |
| December 02, 2025 | 10.75 | 10.84 | 10.84 | 10.88 | 10.56 | 7.5M |
| December 01, 2025 | 10.24 | 10.75 | 10.75 | 10.85 | 10.24 | 11.08M |
| November 28, 2025 | 10.21 | 10.3 | 10.3 | 10.32 | 10.13 | 2.98M |
| November 27, 2025 | 10.33 | 10.27 | 10.27 | 10.48 | 10.2 | 4.89M |
| November 26, 2025 | 10.46 | 10.33 | 10.33 | 10.6 | 10.27 | 6.57M |
| November 25, 2025 | 10.31 | 10.46 | 10.46 | 10.54 | 10.21 | 5.48M |
| November 24, 2025 | 10.3 | 10.26 | 10.26 | 10.43 | 10.16 | 5.74M |
| November 21, 2025 | 10.65 | 10.32 | 10.32 | 10.81 | 10.21 | 11.68M |
| November 20, 2025 | 10.64 | 10.7 | 10.7 | 10.75 | 10.52 | 5.27M |
| November 19, 2025 | 10.75 | 10.73 | 10.73 | 10.92 | 10.6 | 5.57M |
| November 18, 2025 | 10.8 | 10.85 | 10.85 | 10.95 | 10.73 | 9.63M |
| November 17, 2025 | 10.45 | 10.79 | 10.79 | 10.84 | 10.32 | 14.54M |
| November 14, 2025 | 10.36 | 10.45 | 10.45 | 10.66 | 10.33 | 6.97M |
| November 13, 2025 | 10.29 | 10.42 | 10.42 | 10.45 | 10.2 | 4.9M |
| November 12, 2025 | 10.41 | 10.3 | 10.3 | 10.52 | 10.27 | 6.33M |
| November 11, 2025 | 10.71 | 10.4 | 10.4 | 10.84 | 10.33 | 14.85M |
| November 10, 2025 | 10.15 | 10.73 | 10.73 | 10.78 | 10.15 | 18.83M |
| November 07, 2025 | 10.08 | 10.15 | 10.15 | 10.25 | 10.03 | 6.27M |
| November 06, 2025 | 9.96 | 10.11 | 10.11 | 10.12 | 9.96 | 6.77M |
| November 05, 2025 | 9.95 | 10.01 | 10.01 | 10.1 | 9.85 | 6.68M |
| November 04, 2025 | 9.81 | 9.97 | 9.97 | 10.08 | 9.73 | 9.63M |
| November 03, 2025 | 9.92 | 9.85 | 9.85 | 10.01 | 9.79 | 6.75M |
| October 31, 2025 | 9.57 | 9.91 | 9.91 | 9.93 | 9.56 | 10.1M |
| October 30, 2025 | 9.67 | 9.55 | 9.55 | 9.69 | 9.53 | 5.1M |
| October 29, 2025 | 9.76 | 9.68 | 9.68 | 9.78 | 9.62 | 5.04M |
| October 28, 2025 | 9.79 | 9.8 | 9.8 | 9.89 | 9.73 | 5.19M |
| October 27, 2025 | 9.73 | 9.82 | 9.82 | 9.96 | 9.73 | 6.79M |
| October 24, 2025 | 9.75 | 9.78 | 9.78 | 9.85 | 9.72 | 6.37M |
| October 23, 2025 | 9.95 | 9.78 | 9.78 | 10.05 | 9.69 | 7.33M |
| October 22, 2025 | 10.39 | 9.89 | 9.89 | 10.5 | 9.82 | 13.47M |
| October 21, 2025 | 9.58 | 10.08 | 10.08 | 10.1 | 9.58 | 15.27M |
| October 20, 2025 | 9.7 | 9.59 | 9.59 | 9.77 | 9.52 | 4.73M |
| October 17, 2025 | 9.8 | 9.65 | 9.65 | 9.94 | 9.64 | 5.64M |
| October 16, 2025 | 9.74 | 9.8 | 9.8 | 10.03 | 9.62 | 9.35M |
| October 15, 2025 | 9.7 | 9.74 | 9.7 | 9.78 | 9.58 | 6.05M |
| October 14, 2025 | 9.83 | 9.73 | 9.69 | 9.99 | 9.68 | 5.44M |
| October 13, 2025 | 9.46 | 9.83 | 9.79 | 9.87 | 9.42 | 7.55M |
| October 10, 2025 | 9.42 | 9.83 | 9.79 | 10.19 | 9.42 | 13.23M |
| October 09, 2025 | 9.77 | 9.44 | 9.4 | 9.77 | 9.44 | 8.74M |
| September 30, 2025 | 9.66 | 9.77 | 9.77 | 9.85 | 9.61 | 5.43M |
| September 29, 2025 | 9.7 | 9.66 | 9.66 | 9.82 | 9.55 | 6.05M |
| September 26, 2025 | 9.88 | 9.73 | 9.73 | 9.98 | 9.73 | 5.89M |
| September 25, 2025 | 9.78 | 9.86 | 9.86 | 9.9 | 9.62 | 8.04M |
| September 24, 2025 | 9.5 | 9.78 | 9.78 | 9.84 | 9.5 | 8.68M |
| September 23, 2025 | 9.6 | 9.63 | 9.63 | 9.68 | 9.33 | 8.35M |
| September 22, 2025 | 9.7 | 9.61 | 9.61 | 9.9 | 9.59 | 8.3M |
| September 19, 2025 | 9.71 | 9.75 | 9.75 | 9.83 | 9.52 | 10.93M |
| September 18, 2025 | 9.8 | 9.77 | 9.77 | 10.04 | 9.75 | 8.57M |
| September 17, 2025 | 9.88 | 9.8 | 9.8 | 10.05 | 9.8 | 7.75M |
| September 16, 2025 | 9.45 | 9.88 | 9.88 | 9.91 | 9.43 | 13.62M |
| September 15, 2025 | 9.41 | 9.51 | 9.51 | 9.51 | 9.22 | 8.79M |
| September 12, 2025 | 9.54 | 9.41 | 9.41 | 9.58 | 9.4 | 4.51M |
| September 11, 2025 | 9.38 | 9.54 | 9.54 | 9.7 | 9.34 | 7.58M |
| September 10, 2025 | 9.59 | 9.4 | 9.4 | 9.59 | 9.31 | 6.54M |
| September 09, 2025 | 9.41 | 9.66 | 9.66 | 9.75 | 9.3 | 11.53M |
| September 08, 2025 | 9.18 | 9.37 | 9.37 | 9.37 | 9.12 | 8.56M |
| September 05, 2025 | 9.28 | 9.15 | 9.15 | 9.28 | 9.15 | 6.42M |
| September 04, 2025 | 9.28 | 9.25 | 9.25 | 9.38 | 9.15 | 5.44M |