11.50
-0.07(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.58 | 11.57 | 11.57 | 11.94 | 11.5 | 8.1M |
| December 03, 2025 | 11.54 | 11.69 | 11.69 | 11.77 | 11.46 | 7.63M |
| December 02, 2025 | 11.4 | 11.6 | 11.6 | 11.67 | 11.36 | 5.68M |
| December 01, 2025 | 11.52 | 11.48 | 11.48 | 11.58 | 11.43 | 4.19M |
| November 28, 2025 | 11.36 | 11.52 | 11.52 | 11.56 | 11.27 | 4.82M |
| November 27, 2025 | 11.65 | 11.42 | 11.42 | 11.68 | 11.4 | 6.84M |
| November 26, 2025 | 11.48 | 11.54 | 11.54 | 11.64 | 11.38 | 9.12M |
| November 25, 2025 | 11.57 | 11.58 | 11.58 | 11.63 | 11.41 | 4.94M |
| November 24, 2025 | 11.67 | 11.55 | 11.55 | 11.76 | 11.46 | 5.3M |
| November 21, 2025 | 11.7 | 11.55 | 11.55 | 11.91 | 11.51 | 9.17M |
| November 20, 2025 | 12.25 | 11.87 | 11.87 | 12.25 | 11.79 | 10.72M |
| November 19, 2025 | 12.12 | 12.17 | 12.17 | 12.33 | 12.01 | 7.3M |
| November 18, 2025 | 12.49 | 12.13 | 12.13 | 12.52 | 12.07 | 10.1M |
| November 17, 2025 | 12.38 | 12.27 | 12.27 | 12.64 | 12.13 | 15.73M |
| November 14, 2025 | 12.45 | 12.32 | 12.32 | 13.45 | 12.32 | 26.59M |
| November 13, 2025 | 12.14 | 12.29 | 12.29 | 12.38 | 12.02 | 13.27M |
| November 12, 2025 | 12.32 | 12.09 | 12.09 | 12.5 | 12 | 14.91M |
| November 11, 2025 | 12.05 | 12.33 | 12.33 | 12.7 | 11.7 | 27.11M |
| November 10, 2025 | 11.16 | 11.99 | 11.99 | 12.28 | 11.11 | 25.22M |
| November 07, 2025 | 11.25 | 11.16 | 11.16 | 11.48 | 11.12 | 7.4M |
| November 06, 2025 | 11.05 | 11.2 | 11.2 | 11.33 | 10.91 | 8.23M |
| November 05, 2025 | 10.89 | 11.05 | 11.05 | 11.12 | 10.89 | 6.96M |
| November 04, 2025 | 10.78 | 10.99 | 10.99 | 11.1 | 10.71 | 8.08M |
| November 03, 2025 | 10.7 | 10.78 | 10.78 | 10.86 | 10.68 | 6.01M |
| October 31, 2025 | 10.62 | 10.75 | 10.75 | 10.78 | 10.49 | 8.86M |
| October 30, 2025 | 10.51 | 10.75 | 10.75 | 10.99 | 10.42 | 6.54M |
| October 29, 2025 | 10.62 | 10.51 | 10.51 | 10.65 | 10.46 | 2.65M |
| October 28, 2025 | 10.45 | 10.62 | 10.62 | 10.62 | 10.45 | 3.66M |
| October 27, 2025 | 10.58 | 10.49 | 10.49 | 10.58 | 10.35 | 4.72M |
| October 24, 2025 | 10.6 | 10.49 | 10.49 | 10.61 | 10.47 | 3M |
| October 23, 2025 | 10.56 | 10.63 | 10.63 | 10.66 | 10.5 | 2.41M |
| October 22, 2025 | 10.51 | 10.59 | 10.59 | 10.64 | 10.46 | 3.65M |
| October 21, 2025 | 10.28 | 10.47 | 10.47 | 10.5 | 10.27 | 4.3M |
| October 20, 2025 | 10.52 | 10.44 | 10.28 | 10.61 | 10.33 | 4.28M |
| October 17, 2025 | 10.58 | 10.52 | 10.52 | 10.62 | 10.46 | 3.07M |
| October 16, 2025 | 10.6 | 10.51 | 10.51 | 10.73 | 10.5 | 4.32M |
| October 15, 2025 | 10.5 | 10.6 | 10.6 | 10.65 | 10.46 | 3.85M |
| October 14, 2025 | 10.4 | 10.45 | 10.45 | 10.46 | 10.32 | 4.1M |
| October 13, 2025 | 10.2 | 10.4 | 10.4 | 10.41 | 10.16 | 4.21M |
| October 10, 2025 | 10.2 | 10.36 | 10.36 | 10.39 | 10.16 | 5.1M |
| October 09, 2025 | 10.28 | 10.2 | 10.2 | 10.29 | 10.11 | 3.4M |
| September 30, 2025 | 10.36 | 10.24 | 10.24 | 10.41 | 10.21 | 4.42M |
| September 29, 2025 | 10.32 | 10.36 | 10.36 | 10.37 | 10.17 | 3.14M |
| September 26, 2025 | 10.35 | 10.36 | 10.36 | 10.41 | 10.23 | 3.61M |
| September 25, 2025 | 10.48 | 10.42 | 10.42 | 10.55 | 10.35 | 4.09M |
| September 24, 2025 | 10.5 | 10.48 | 10.48 | 10.56 | 10.42 | 3.29M |
| September 23, 2025 | 10.59 | 10.48 | 10.48 | 10.69 | 10.31 | 5.77M |
| September 22, 2025 | 11 | 10.71 | 10.71 | 11 | 10.57 | 6.27M |
| September 19, 2025 | 10.9 | 11.01 | 11.01 | 11.01 | 10.76 | 4.09M |
| September 18, 2025 | 11.15 | 10.92 | 10.92 | 11.16 | 10.8 | 6.28M |
| September 17, 2025 | 11.37 | 11.15 | 11.15 | 11.38 | 11.12 | 7.17M |
| September 16, 2025 | 11.38 | 11.34 | 11.34 | 11.4 | 11.25 | 5.84M |
| September 15, 2025 | 11.36 | 11.34 | 11.34 | 11.41 | 11.25 | 5.9M |
| September 12, 2025 | 11.41 | 11.36 | 11.36 | 11.69 | 11.35 | 7.43M |
| September 11, 2025 | 11.46 | 11.48 | 11.48 | 11.59 | 11.34 | 7.92M |
| September 10, 2025 | 11.36 | 11.56 | 11.56 | 11.59 | 11.27 | 10.58M |
| September 09, 2025 | 11.36 | 11.31 | 11.31 | 11.46 | 11.25 | 7.69M |
| September 08, 2025 | 11.61 | 11.43 | 11.43 | 11.62 | 11.35 | 8.62M |
| September 05, 2025 | 11.4 | 11.61 | 11.61 | 11.61 | 11.13 | 10.78M |
| September 04, 2025 | 11.11 | 11.44 | 11.44 | 11.53 | 11.1 | 10.07M |