11.29
+0.07(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.53 | 11.22 | 11.22 | 11.63 | 11.18 | 5.89M |
| December 03, 2025 | 11.48 | 11.53 | 11.53 | 11.62 | 11.39 | 3.93M |
| December 02, 2025 | 11.43 | 11.51 | 11.51 | 11.56 | 11.33 | 3.69M |
| December 01, 2025 | 11.65 | 11.42 | 11.42 | 11.65 | 11.39 | 4.3M |
| November 28, 2025 | 11.29 | 11.55 | 11.55 | 11.55 | 11.12 | 3.51M |
| November 27, 2025 | 11.24 | 11.3 | 11.3 | 11.36 | 11.14 | 2.91M |
| November 26, 2025 | 11.29 | 11.18 | 11.18 | 11.43 | 11.1 | 3.9M |
| November 25, 2025 | 11.25 | 11.27 | 11.27 | 11.38 | 11.04 | 3.76M |
| November 24, 2025 | 10.95 | 11.21 | 11.21 | 11.28 | 10.95 | 6.57M |
| November 21, 2025 | 11.32 | 10.97 | 10.97 | 11.61 | 10.92 | 5.29M |
| November 20, 2025 | 11.6 | 11.43 | 11.43 | 11.66 | 11.27 | 5.29M |
| November 19, 2025 | 11.67 | 11.53 | 11.53 | 11.8 | 11.35 | 5.58M |
| November 18, 2025 | 11.86 | 11.64 | 11.64 | 11.87 | 11.55 | 4.68M |
| November 17, 2025 | 11.76 | 11.81 | 11.81 | 11.86 | 11.67 | 3.52M |
| November 14, 2025 | 11.75 | 11.77 | 11.77 | 11.85 | 11.69 | 3.69M |
| November 13, 2025 | 11.58 | 11.69 | 11.69 | 11.73 | 11.43 | 5.36M |
| November 12, 2025 | 11.63 | 11.58 | 11.58 | 11.8 | 11.51 | 5.52M |
| November 11, 2025 | 11.47 | 11.61 | 11.61 | 11.65 | 11.31 | 6.1M |
| November 10, 2025 | 11.26 | 11.4 | 11.4 | 11.44 | 11.15 | 4.42M |
| November 07, 2025 | 11.11 | 11.22 | 11.22 | 11.34 | 11.11 | 3.26M |
| November 06, 2025 | 11.16 | 11.17 | 11.17 | 11.26 | 11.06 | 4.51M |
| November 05, 2025 | 11.02 | 11.17 | 11.17 | 11.26 | 10.95 | 5.38M |
| November 04, 2025 | 11 | 11.1 | 11.1 | 11.14 | 10.9 | 5.93M |
| November 03, 2025 | 11.03 | 10.95 | 10.95 | 11.09 | 10.9 | 5.56M |
| October 31, 2025 | 10.77 | 10.92 | 10.92 | 11 | 10.71 | 6.57M |
| October 30, 2025 | 10.93 | 10.77 | 10.77 | 11.06 | 10.74 | 7.53M |
| October 29, 2025 | 11.01 | 10.84 | 10.84 | 11.17 | 10.72 | 13.29M |
| October 28, 2025 | 10.88 | 11.01 | 11.01 | 11.5 | 10.84 | 18.13M |
| October 27, 2025 | 10.56 | 10.55 | 10.55 | 10.59 | 10.41 | 3.97M |
| October 24, 2025 | 10.45 | 10.45 | 10.45 | 10.55 | 10.37 | 3.64M |
| October 23, 2025 | 10.41 | 10.46 | 10.46 | 10.49 | 10.33 | 3.67M |
| October 22, 2025 | 10.3 | 10.43 | 10.43 | 10.53 | 10.3 | 4.2M |
| October 21, 2025 | 10.14 | 10.34 | 10.34 | 10.34 | 10.05 | 4.3M |
| October 20, 2025 | 10.04 | 10.1 | 10.1 | 10.1 | 9.99 | 3.14M |
| October 17, 2025 | 10.1 | 9.98 | 9.98 | 10.16 | 9.98 | 3.63M |
| October 16, 2025 | 10.07 | 10.1 | 10.1 | 10.29 | 10.04 | 5.3M |
| October 15, 2025 | 10.05 | 10.08 | 10.08 | 10.15 | 9.99 | 3.26M |
| October 14, 2025 | 10.09 | 10.05 | 10.05 | 10.11 | 9.98 | 3.64M |
| October 13, 2025 | 9.89 | 10.02 | 10.02 | 10.09 | 9.72 | 4.62M |
| October 10, 2025 | 9.93 | 10.1 | 10.1 | 10.23 | 9.92 | 4.02M |
| October 09, 2025 | 9.96 | 9.94 | 9.94 | 10.07 | 9.9 | 3.98M |
| September 30, 2025 | 10.14 | 10.07 | 10.07 | 10.26 | 10.03 | 4.38M |
| September 29, 2025 | 10.08 | 10.1 | 10.1 | 10.21 | 9.77 | 4.56M |
| September 26, 2025 | 9.92 | 10.02 | 10.02 | 10.13 | 9.85 | 4.13M |
| September 25, 2025 | 9.91 | 9.93 | 9.93 | 10.14 | 9.85 | 4.32M |
| September 24, 2025 | 9.61 | 9.91 | 9.91 | 10.05 | 9.61 | 4.08M |
| September 23, 2025 | 9.85 | 9.79 | 9.79 | 9.92 | 9.45 | 5.7M |
| September 22, 2025 | 10.04 | 9.88 | 9.88 | 10.05 | 9.78 | 3.48M |
| September 19, 2025 | 10.05 | 9.98 | 9.98 | 10.06 | 9.82 | 4.33M |
| September 18, 2025 | 10.32 | 10.04 | 10.04 | 10.39 | 9.9 | 6.56M |
| September 17, 2025 | 10.56 | 10.32 | 10.32 | 10.58 | 10.29 | 5.38M |
| September 16, 2025 | 10.4 | 10.45 | 10.45 | 10.54 | 10.32 | 5.6M |
| September 15, 2025 | 10.6 | 10.48 | 10.48 | 10.75 | 10.43 | 5.76M |
| September 12, 2025 | 10.62 | 10.42 | 10.42 | 10.65 | 10.39 | 3.59M |
| September 11, 2025 | 10.56 | 10.58 | 10.58 | 10.63 | 10.45 | 3.92M |
| September 10, 2025 | 10.58 | 10.58 | 10.58 | 10.61 | 10.43 | 3.1M |
| September 09, 2025 | 10.62 | 10.5 | 10.5 | 10.68 | 10.43 | 4.66M |
| September 08, 2025 | 10.42 | 10.6 | 10.6 | 10.8 | 10.32 | 8.94M |
| September 05, 2025 | 10.32 | 10.3 | 10.3 | 10.39 | 10.04 | 6.08M |
| September 04, 2025 | 10.09 | 10.33 | 10.33 | 10.53 | 10.02 | 7.66M |