11.19
+0.24(+2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.87 | 11.19 | 11.19 | 11.3 | 10.78 | 57.45M |
| November 06, 2025 | 11 | 10.95 | 10.95 | 11.1 | 10.83 | 32.66M |
| November 05, 2025 | 10.65 | 10.97 | 10.97 | 11.2 | 10.64 | 49.39M |
| November 04, 2025 | 11.18 | 10.9 | 10.9 | 11.22 | 10.8 | 37.94M |
| November 03, 2025 | 11.4 | 11.19 | 11.19 | 11.4 | 10.95 | 53.64M |
| October 31, 2025 | 11.06 | 11.46 | 11.46 | 11.7 | 11.03 | 83.61M |
| October 30, 2025 | 11.23 | 11.17 | 11.17 | 11.43 | 11.12 | 52.1M |
| October 29, 2025 | 10.75 | 11.22 | 11.22 | 11.24 | 10.72 | 52.38M |
| October 28, 2025 | 10.86 | 10.8 | 10.8 | 10.94 | 10.75 | 36.17M |
| October 27, 2025 | 11.08 | 10.89 | 10.89 | 11.1 | 10.8 | 43.53M |
| October 24, 2025 | 10.99 | 10.97 | 10.97 | 11.08 | 10.83 | 45.44M |
| October 23, 2025 | 10.92 | 11.01 | 11.01 | 11.2 | 10.82 | 74.89M |
| October 22, 2025 | 10.88 | 10.73 | 10.73 | 10.88 | 10.62 | 26.33M |
| October 21, 2025 | 10.9 | 10.94 | 10.94 | 11.08 | 10.81 | 42.54M |
| October 20, 2025 | 10.95 | 10.86 | 10.86 | 10.98 | 10.75 | 33.51M |
| October 17, 2025 | 11.45 | 10.8 | 10.8 | 11.5 | 10.75 | 54.03M |
| October 16, 2025 | 11.57 | 11.46 | 11.46 | 11.71 | 11.41 | 35.88M |
| October 15, 2025 | 11.43 | 11.6 | 11.6 | 11.64 | 11.23 | 54.38M |
| October 14, 2025 | 11.97 | 11.42 | 11.42 | 12.06 | 11.32 | 71.34M |
| October 13, 2025 | 11.66 | 11.89 | 11.89 | 11.99 | 11.66 | 69.28M |
| October 10, 2025 | 12.46 | 12.15 | 12.15 | 12.53 | 12.08 | 85.18M |
| October 09, 2025 | 12.57 | 12.29 | 12.29 | 12.75 | 12.24 | 95.75M |
| September 30, 2025 | 12.62 | 12.46 | 12.46 | 12.79 | 12.27 | 136.85M |
| September 29, 2025 | 11.76 | 12.02 | 12.02 | 12.3 | 11.61 | 141.03M |
| September 26, 2025 | 12.18 | 11.69 | 11.69 | 12.22 | 11.65 | 109.56M |
| September 25, 2025 | 11.56 | 12.08 | 12.08 | 12.28 | 11.56 | 219.21M |
| September 24, 2025 | 10.21 | 11.32 | 11.32 | 11.32 | 10.13 | 98.37M |
| September 23, 2025 | 10.21 | 10.29 | 10.29 | 10.43 | 10.02 | 44.75M |
| September 22, 2025 | 10.42 | 10.21 | 10.21 | 10.51 | 10.16 | 28.8M |
| September 19, 2025 | 10.41 | 10.36 | 10.36 | 10.56 | 10.32 | 35.11M |
| September 18, 2025 | 10.71 | 10.41 | 10.41 | 10.74 | 10.3 | 53.12M |
| September 17, 2025 | 10.81 | 10.68 | 10.68 | 10.81 | 10.59 | 46.14M |
| September 16, 2025 | 10.91 | 10.83 | 10.83 | 10.94 | 10.58 | 52.73M |
| September 15, 2025 | 11.38 | 10.91 | 10.91 | 11.5 | 10.88 | 86.23M |
| September 12, 2025 | 10.97 | 11.38 | 11.38 | 11.55 | 10.54 | 135.44M |
| September 11, 2025 | 10.98 | 10.97 | 10.97 | 11.05 | 10.8 | 54.99M |
| September 10, 2025 | 11.12 | 10.98 | 10.98 | 11.28 | 10.91 | 70.79M |
| September 09, 2025 | 11.19 | 11.2 | 11.2 | 11.45 | 11.01 | 104.2M |
| September 08, 2025 | 10.44 | 11.19 | 11.19 | 11.3 | 10.31 | 140.88M |
| September 05, 2025 | 9.75 | 10.3 | 10.3 | 10.4 | 9.68 | 96.15M |
| September 04, 2025 | 9.77 | 9.76 | 9.76 | 10.06 | 9.6 | 59.2M |
| September 03, 2025 | 9.86 | 9.79 | 9.79 | 10.05 | 9.73 | 44.52M |
| September 02, 2025 | 9.78 | 9.86 | 9.86 | 10.05 | 9.72 | 61.84M |
| September 01, 2025 | 9.8 | 9.74 | 9.74 | 9.87 | 9.63 | 42.33M |
| August 29, 2025 | 9.55 | 9.8 | 9.8 | 10.02 | 9.55 | 71.21M |
| August 28, 2025 | 9.39 | 9.45 | 9.45 | 9.48 | 9.17 | 30.7M |
| August 27, 2025 | 9.55 | 9.43 | 9.43 | 9.7 | 9.42 | 32.79M |
| August 26, 2025 | 9.59 | 9.56 | 9.53 | 9.6 | 9.5 | 20.13M |
| August 25, 2025 | 9.54 | 9.59 | 9.56 | 9.66 | 9.5 | 32.58M |
| August 22, 2025 | 9.48 | 9.52 | 9.52 | 9.55 | 9.44 | 23.58M |
| August 21, 2025 | 9.49 | 9.5 | 9.5 | 9.66 | 9.45 | 29.88M |
| August 20, 2025 | 9.31 | 9.51 | 9.51 | 9.55 | 9.28 | 33.16M |
| August 19, 2025 | 9.35 | 9.31 | 9.31 | 9.43 | 9.28 | 26.96M |
| August 18, 2025 | 9.19 | 9.36 | 9.36 | 9.45 | 9.13 | 45.03M |
| August 15, 2025 | 8.92 | 9.17 | 9.17 | 9.2 | 8.92 | 30.57M |
| August 14, 2025 | 9.12 | 8.94 | 8.94 | 9.13 | 8.94 | 27.59M |
| August 13, 2025 | 9.21 | 9.12 | 9.12 | 9.22 | 9.1 | 22.88M |
| August 12, 2025 | 9.18 | 9.2 | 9.2 | 9.22 | 9.09 | 20.57M |
| August 11, 2025 | 9.12 | 9.18 | 9.18 | 9.19 | 9.07 | 20.19M |
| August 08, 2025 | 9.07 | 9.07 | 9.07 | 9.11 | 9.05 | 14.65M |