11.98
-0.14(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.92 | 11.98 | 11.98 | 12.3 | 11.86 | 30.86M |
| December 24, 2025 | 11.56 | 12.12 | 12.12 | 12.34 | 11.34 | 44.91M |
| December 23, 2025 | 11.88 | 11.67 | 11.67 | 12 | 11.57 | 40.61M |
| December 22, 2025 | 11.65 | 12.12 | 12.12 | 12.18 | 11.55 | 58.88M |
| December 19, 2025 | 11.74 | 11.55 | 11.55 | 11.74 | 11.33 | 61.09M |
| December 18, 2025 | 10.56 | 11.77 | 11.77 | 11.77 | 10.41 | 34.37M |
| December 17, 2025 | 11.16 | 10.7 | 10.7 | 11.74 | 10.31 | 41.51M |
| December 16, 2025 | 11.45 | 11.3 | 11.3 | 11.74 | 11.18 | 26.7M |
| December 15, 2025 | 11.2 | 11.61 | 11.61 | 11.88 | 10.51 | 48.56M |
| December 12, 2025 | 11.07 | 11.31 | 11.31 | 12.13 | 11.03 | 39.09M |
| December 11, 2025 | 11.65 | 11.12 | 11.12 | 11.75 | 11.11 | 36.32M |
| December 10, 2025 | 11.73 | 11.69 | 11.69 | 11.99 | 11.43 | 41.11M |
| December 09, 2025 | 11.39 | 11.95 | 11.95 | 12.2 | 11.33 | 66.52M |
| December 08, 2025 | 11.01 | 11.49 | 11.49 | 11.64 | 11.01 | 54.16M |
| December 05, 2025 | 10.88 | 11.15 | 11.15 | 11.4 | 10.82 | 38.78M |
| December 04, 2025 | 10.96 | 10.88 | 10.88 | 11.4 | 10.8 | 38.53M |
| December 03, 2025 | 11.34 | 11.08 | 11.08 | 11.63 | 11.02 | 46.13M |
| December 02, 2025 | 11.33 | 11.27 | 11.27 | 11.41 | 11.02 | 56.01M |
| December 01, 2025 | 10.42 | 11.43 | 11.43 | 11.43 | 10.34 | 54.24M |
| November 28, 2025 | 10.5 | 10.39 | 10.39 | 10.75 | 10.24 | 43.45M |
| November 27, 2025 | 10.72 | 10.61 | 10.61 | 11.1 | 10.52 | 63.72M |
| November 26, 2025 | 12.49 | 11.33 | 11.33 | 12.89 | 11.19 | 98.11M |
| November 25, 2025 | 10.8 | 11.86 | 11.86 | 11.86 | 10.78 | 34.23M |
| November 24, 2025 | 10.72 | 10.78 | 10.78 | 11.24 | 10.57 | 71.22M |
| November 21, 2025 | 10.94 | 10.41 | 10.41 | 11.7 | 10.38 | 89.3M |
| November 20, 2025 | 9.82 | 10.81 | 10.81 | 10.81 | 9.44 | 34.97M |
| November 19, 2025 | 9.99 | 9.83 | 9.83 | 9.99 | 9.72 | 14.6M |
| November 18, 2025 | 9.99 | 10 | 10 | 10.16 | 9.8 | 22.89M |
| November 17, 2025 | 9.6 | 9.99 | 9.99 | 10.19 | 9.5 | 24.85M |
| November 14, 2025 | 9.85 | 9.61 | 9.61 | 9.91 | 9.61 | 12.48M |
| November 13, 2025 | 9.62 | 9.74 | 9.74 | 9.82 | 9.57 | 16.79M |
| November 12, 2025 | 9.52 | 9.82 | 9.82 | 10.14 | 9.49 | 29.62M |
| November 11, 2025 | 9.71 | 9.54 | 9.54 | 9.76 | 9.5 | 11.16M |
| November 10, 2025 | 9.77 | 9.69 | 9.69 | 9.97 | 9.6 | 15.07M |
| November 07, 2025 | 9.45 | 9.65 | 9.65 | 9.8 | 9.35 | 19.88M |
| November 06, 2025 | 9.58 | 9.48 | 9.48 | 9.6 | 9.32 | 8.89M |
| November 05, 2025 | 9.36 | 9.57 | 9.57 | 9.6 | 9.31 | 9.68M |
| November 04, 2025 | 9.5 | 9.46 | 9.46 | 9.68 | 9.37 | 8.65M |
| November 03, 2025 | 9.21 | 9.54 | 9.54 | 9.55 | 9.21 | 14.25M |
| October 31, 2025 | 9.45 | 9.28 | 9.28 | 9.46 | 9.21 | 12.36M |
| October 30, 2025 | 9.27 | 9.45 | 9.45 | 9.73 | 9.16 | 23.08M |
| October 29, 2025 | 9.3 | 9.23 | 9.23 | 9.44 | 9.17 | 13.89M |
| October 28, 2025 | 9.33 | 9.34 | 9.34 | 9.56 | 9.3 | 11.97M |
| October 27, 2025 | 9.35 | 9.36 | 9.36 | 9.53 | 9.24 | 18.63M |
| October 24, 2025 | 9.15 | 9.34 | 9.34 | 9.49 | 9.07 | 21.44M |
| October 23, 2025 | 9.13 | 9.07 | 9.07 | 9.28 | 8.96 | 19.2M |
| October 22, 2025 | 8.96 | 9.13 | 9.13 | 9.29 | 8.96 | 27.2M |
| October 21, 2025 | 8.87 | 8.94 | 8.94 | 9.25 | 8.75 | 40.69M |
| October 20, 2025 | 8.3 | 8.92 | 8.92 | 8.92 | 8.28 | 20.64M |
| October 17, 2025 | 8.28 | 8.11 | 8.11 | 8.32 | 8.08 | 7.5M |
| October 16, 2025 | 8.4 | 8.25 | 8.25 | 8.4 | 8.22 | 5.59M |
| October 15, 2025 | 8.25 | 8.35 | 8.35 | 8.4 | 8.2 | 7.04M |
| October 14, 2025 | 8.6 | 8.26 | 8.26 | 8.65 | 8.22 | 9.6M |
| October 13, 2025 | 8.38 | 8.47 | 8.47 | 8.5 | 7.99 | 11.03M |
| October 10, 2025 | 8.66 | 8.57 | 8.57 | 8.71 | 8.52 | 9.25M |
| October 09, 2025 | 8.71 | 8.69 | 8.69 | 8.86 | 8.67 | 8.77M |
| September 30, 2025 | 8.83 | 8.76 | 8.76 | 9.13 | 8.75 | 9.21M |
| September 29, 2025 | 8.78 | 8.79 | 8.79 | 8.9 | 8.65 | 7.36M |
| September 26, 2025 | 9.04 | 8.78 | 8.78 | 9.05 | 8.77 | 8.76M |
| September 25, 2025 | 9.19 | 9.05 | 9.05 | 9.21 | 8.97 | 9.1M |