10.94
+0.13(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.89 | 10.81 | 10.81 | 11 | 10.77 | 8.04M |
| December 03, 2025 | 10.95 | 10.9 | 10.9 | 11.01 | 10.84 | 6.6M |
| December 02, 2025 | 11.2 | 10.99 | 10.99 | 11.2 | 10.97 | 6.45M |
| December 01, 2025 | 11.18 | 11.15 | 11.15 | 11.32 | 11.11 | 8.56M |
| November 28, 2025 | 11.13 | 11.22 | 11.22 | 11.29 | 11.01 | 7.48M |
| November 27, 2025 | 10.93 | 11.13 | 11.13 | 11.2 | 10.93 | 8.73M |
| November 26, 2025 | 11.1 | 10.92 | 10.92 | 11.23 | 10.88 | 9.29M |
| November 25, 2025 | 11.04 | 11.09 | 11.09 | 11.21 | 10.99 | 8.92M |
| November 24, 2025 | 11.11 | 10.99 | 10.99 | 11.2 | 10.85 | 11.96M |
| November 21, 2025 | 11.5 | 11.03 | 11.03 | 11.64 | 11 | 16.85M |
| November 20, 2025 | 11.85 | 11.6 | 11.6 | 11.88 | 11.51 | 12.19M |
| November 19, 2025 | 12.04 | 11.75 | 11.75 | 12.15 | 11.67 | 14.39M |
| November 18, 2025 | 12.14 | 12.01 | 12.01 | 12.26 | 11.86 | 18.07M |
| November 17, 2025 | 12.13 | 12.26 | 12.26 | 12.35 | 11.99 | 26.64M |
| November 14, 2025 | 12.1 | 12.19 | 12.19 | 12.28 | 11.97 | 46.99M |
| November 13, 2025 | 10.98 | 12.07 | 12.07 | 12.07 | 10.97 | 45.85M |
| November 12, 2025 | 11.18 | 10.97 | 10.97 | 11.19 | 10.9 | 5.83M |
| November 11, 2025 | 11.01 | 11.16 | 11.16 | 11.3 | 11 | 9.49M |
| November 10, 2025 | 10.94 | 10.98 | 10.98 | 11.07 | 10.87 | 6.79M |
| November 07, 2025 | 10.9 | 10.93 | 10.93 | 10.94 | 10.83 | 5.65M |
| November 06, 2025 | 10.88 | 10.89 | 10.89 | 10.97 | 10.84 | 5.97M |
| November 05, 2025 | 10.67 | 10.88 | 10.88 | 10.94 | 10.66 | 6.93M |
| November 04, 2025 | 10.85 | 10.72 | 10.72 | 10.91 | 10.68 | 9.47M |
| November 03, 2025 | 11.12 | 10.89 | 10.89 | 11.18 | 10.81 | 14.59M |
| October 31, 2025 | 11.14 | 11.11 | 11.11 | 11.27 | 11.05 | 11.77M |
| October 30, 2025 | 11.65 | 11.15 | 11.15 | 11.68 | 11.13 | 21.25M |
| October 29, 2025 | 11.67 | 11.81 | 11.81 | 11.85 | 11.63 | 10.35M |
| October 28, 2025 | 11.61 | 11.68 | 11.68 | 11.73 | 11.51 | 8.27M |
| October 27, 2025 | 11.65 | 11.63 | 11.63 | 11.8 | 11.61 | 7.78M |
| October 24, 2025 | 11.7 | 11.64 | 11.64 | 11.73 | 11.52 | 9.75M |
| October 23, 2025 | 11.83 | 11.71 | 11.71 | 11.88 | 11.55 | 9.08M |
| October 22, 2025 | 11.7 | 11.68 | 11.68 | 11.88 | 11.64 | 10.68M |
| October 21, 2025 | 11.44 | 11.94 | 11.94 | 11.99 | 11.4 | 17.81M |
| October 20, 2025 | 11.32 | 11.43 | 11.43 | 11.56 | 11.32 | 8.83M |
| October 17, 2025 | 11.38 | 11.32 | 11.32 | 11.5 | 11.26 | 8.2M |
| October 16, 2025 | 11.68 | 11.43 | 11.43 | 11.69 | 11.4 | 9.47M |
| October 15, 2025 | 11.51 | 11.68 | 11.68 | 11.7 | 11.47 | 14.63M |
| October 14, 2025 | 11.35 | 11.7 | 11.7 | 11.84 | 11.35 | 23.19M |
| October 13, 2025 | 11.13 | 11.29 | 11.29 | 11.4 | 10.91 | 11.88M |
| October 10, 2025 | 11.37 | 11.47 | 11.47 | 11.62 | 11.25 | 15.69M |
| October 09, 2025 | 10.92 | 11.36 | 11.36 | 11.44 | 10.86 | 16.41M |
| September 30, 2025 | 10.98 | 10.87 | 10.87 | 11.03 | 10.86 | 6.87M |
| September 29, 2025 | 10.68 | 10.99 | 10.99 | 11.03 | 10.6 | 10.54M |
| September 26, 2025 | 10.69 | 10.7 | 10.7 | 10.78 | 10.61 | 5.55M |
| September 25, 2025 | 10.9 | 10.7 | 10.7 | 11.03 | 10.68 | 8.17M |
| September 24, 2025 | 10.72 | 10.97 | 10.97 | 11.03 | 10.59 | 9.51M |
| September 23, 2025 | 10.83 | 10.75 | 10.75 | 10.86 | 10.44 | 9.38M |
| September 22, 2025 | 10.83 | 10.77 | 10.77 | 10.88 | 10.61 | 7.39M |
| September 19, 2025 | 10.88 | 10.86 | 10.86 | 10.95 | 10.78 | 7.81M |
| September 18, 2025 | 11.02 | 10.83 | 10.83 | 11.14 | 10.79 | 12.29M |
| September 17, 2025 | 11.01 | 11.01 | 11.01 | 11.12 | 10.96 | 7.48M |
| September 16, 2025 | 11.03 | 11.03 | 11.03 | 11.08 | 10.84 | 7.64M |
| September 15, 2025 | 11.15 | 11.02 | 11.02 | 11.15 | 11.01 | 7.55M |
| September 12, 2025 | 11.24 | 11.17 | 11.17 | 11.26 | 11.1 | 8.67M |
| September 11, 2025 | 11.24 | 11.22 | 11.22 | 11.27 | 11.01 | 9.27M |
| September 10, 2025 | 11.16 | 11.21 | 11.21 | 11.23 | 11.09 | 7.23M |
| September 09, 2025 | 11.31 | 11.14 | 11.14 | 11.5 | 11.09 | 10.27M |
| September 08, 2025 | 11.43 | 11.29 | 11.29 | 11.43 | 11.21 | 8.05M |
| September 05, 2025 | 11 | 11.36 | 11.36 | 11.37 | 10.98 | 10.92M |
| September 04, 2025 | 11.13 | 10.96 | 10.96 | 11.22 | 10.77 | 12.42M |