11.54
-0.09(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.62 | 11.63 | 11.63 | 11.77 | 11.5 | 3.67M |
| December 03, 2025 | 11.6 | 11.65 | 11.65 | 11.7 | 11.54 | 3.54M |
| December 02, 2025 | 11.5 | 11.52 | 11.52 | 11.68 | 11.4 | 3.79M |
| December 01, 2025 | 11.48 | 11.53 | 11.53 | 11.62 | 11.43 | 4.03M |
| November 28, 2025 | 11.33 | 11.42 | 11.42 | 11.44 | 11.23 | 2.71M |
| November 27, 2025 | 11.4 | 11.38 | 11.38 | 11.55 | 11.3 | 4.89M |
| November 26, 2025 | 11.43 | 11.36 | 11.36 | 11.53 | 11.32 | 3.4M |
| November 25, 2025 | 11.34 | 11.45 | 11.45 | 11.5 | 11.28 | 3.03M |
| November 24, 2025 | 11.42 | 11.33 | 11.33 | 11.59 | 11.27 | 4.86M |
| November 21, 2025 | 11.63 | 11.37 | 11.37 | 11.74 | 11.32 | 5.68M |
| November 20, 2025 | 11.76 | 11.75 | 11.75 | 11.9 | 11.6 | 5.12M |
| November 19, 2025 | 11.92 | 11.75 | 11.75 | 12.07 | 11.67 | 5.79M |
| November 18, 2025 | 12.08 | 11.96 | 11.96 | 12.11 | 11.9 | 4.8M |
| November 17, 2025 | 12.05 | 12.1 | 12.1 | 12.19 | 12 | 5.18M |
| November 14, 2025 | 12.19 | 12 | 12 | 12.32 | 12 | 6.25M |
| November 13, 2025 | 11.95 | 12.22 | 12.22 | 12.27 | 11.91 | 7.25M |
| November 12, 2025 | 11.75 | 12 | 12 | 12.09 | 11.73 | 8.51M |
| November 11, 2025 | 11.93 | 11.74 | 11.74 | 11.93 | 11.69 | 8.15M |
| November 10, 2025 | 11.99 | 11.82 | 11.82 | 11.99 | 11.7 | 12.41M |
| November 07, 2025 | 12 | 11.83 | 11.83 | 12.27 | 11.82 | 17.89M |
| November 06, 2025 | 12.76 | 12.4 | 12.4 | 13.5 | 12.11 | 26.14M |
| November 05, 2025 | 12.2 | 12.75 | 12.75 | 12.78 | 12 | 14.29M |
| November 04, 2025 | 12.01 | 12.33 | 12.33 | 12.46 | 11.92 | 11.27M |
| November 03, 2025 | 12.1 | 12.08 | 12.08 | 12.2 | 11.87 | 9.47M |
| October 31, 2025 | 11.37 | 12.1 | 12.1 | 12.25 | 11.31 | 12.14M |
| October 30, 2025 | 11.28 | 11.37 | 11.37 | 11.68 | 11.23 | 7.97M |
| October 29, 2025 | 11.38 | 11.32 | 11.32 | 11.55 | 11.1 | 9.81M |
| October 28, 2025 | 11.1 | 11.52 | 11.52 | 11.53 | 11.05 | 13.16M |
| October 27, 2025 | 10.88 | 10.93 | 10.93 | 11.01 | 10.75 | 5.01M |
| October 24, 2025 | 10.72 | 10.88 | 10.88 | 10.9 | 10.71 | 3.92M |
| October 23, 2025 | 10.63 | 10.78 | 10.78 | 10.84 | 10.57 | 8.13M |
| October 22, 2025 | 10.72 | 10.59 | 10.59 | 10.91 | 10.56 | 5.09M |
| October 21, 2025 | 10.54 | 10.72 | 10.72 | 10.74 | 10.49 | 4.79M |
| October 20, 2025 | 10.78 | 10.54 | 10.54 | 10.84 | 10.5 | 6.94M |
| October 17, 2025 | 10.49 | 10.65 | 10.65 | 10.74 | 10.4 | 7.35M |
| October 16, 2025 | 10.38 | 10.49 | 10.49 | 10.75 | 10.37 | 8.93M |
| October 15, 2025 | 10.17 | 10.35 | 10.35 | 10.36 | 10.13 | 6.23M |
| October 14, 2025 | 10.1 | 10.1 | 10.1 | 10.2 | 10.08 | 5.29M |
| October 13, 2025 | 9.95 | 10.06 | 10.06 | 10.07 | 9.87 | 5.02M |
| October 10, 2025 | 10.05 | 10.2 | 10.2 | 10.21 | 10 | 6.74M |
| October 09, 2025 | 9.97 | 10.05 | 10.05 | 10.11 | 9.92 | 6.27M |
| September 30, 2025 | 9.98 | 9.96 | 9.96 | 9.98 | 9.83 | 4.94M |
| September 29, 2025 | 9.78 | 9.95 | 9.95 | 9.98 | 9.67 | 5.51M |
| September 26, 2025 | 9.68 | 9.76 | 9.76 | 9.83 | 9.62 | 3.99M |
| September 25, 2025 | 9.89 | 9.71 | 9.71 | 9.9 | 9.71 | 5.82M |
| September 24, 2025 | 9.95 | 9.89 | 9.89 | 9.97 | 9.81 | 6.27M |
| September 23, 2025 | 9.86 | 10.02 | 10.02 | 10.05 | 9.7 | 9.64M |
| September 22, 2025 | 10.25 | 9.86 | 9.86 | 10.3 | 9.76 | 13.97M |
| September 19, 2025 | 10.65 | 10.32 | 10.32 | 10.68 | 10.25 | 24.02M |
| September 18, 2025 | 9.76 | 9.88 | 9.88 | 10.1 | 9.73 | 9.8M |
| September 17, 2025 | 9.75 | 9.73 | 9.73 | 9.85 | 9.67 | 5.49M |
| September 16, 2025 | 9.71 | 9.68 | 9.68 | 9.77 | 9.64 | 3.86M |
| September 15, 2025 | 9.74 | 9.69 | 9.69 | 9.76 | 9.65 | 3.02M |
| September 12, 2025 | 9.84 | 9.74 | 9.74 | 9.84 | 9.71 | 4.49M |
| September 11, 2025 | 9.75 | 9.81 | 9.81 | 9.9 | 9.67 | 7.76M |
| September 10, 2025 | 9.86 | 9.82 | 9.82 | 9.94 | 9.79 | 5.81M |
| September 09, 2025 | 9.84 | 9.86 | 9.86 | 9.94 | 9.75 | 7.39M |
| September 08, 2025 | 9.77 | 9.84 | 9.84 | 10.01 | 9.7 | 7.41M |
| September 05, 2025 | 9.88 | 9.8 | 9.8 | 9.97 | 9.7 | 6.49M |
| September 04, 2025 | 9.53 | 9.68 | 9.68 | 9.77 | 9.46 | 6.17M |