11.75
+0.12(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 11.67 | 11.75 | 11.75 | 11.83 | 11.48 | 21.61M |
| October 23, 2025 | 11.55 | 11.63 | 11.63 | 11.7 | 11.54 | 12.45M |
| October 22, 2025 | 11.4 | 11.56 | 11.56 | 11.65 | 11.38 | 15.6M |
| October 21, 2025 | 11.63 | 11.4 | 11.4 | 11.64 | 11.39 | 15.75M |
| October 20, 2025 | 11.59 | 11.65 | 11.65 | 11.7 | 11.4 | 15.8M |
| October 17, 2025 | 11.52 | 11.64 | 11.64 | 11.68 | 11.44 | 16.1M |
| October 16, 2025 | 11.45 | 11.51 | 11.51 | 11.6 | 11.44 | 12.33M |
| October 15, 2025 | 11.36 | 11.46 | 11.46 | 11.49 | 11.3 | 12.07M |
| October 14, 2025 | 11.34 | 11.36 | 11.36 | 11.37 | 11.21 | 12.97M |
| October 13, 2025 | 11.11 | 11.34 | 11.34 | 11.35 | 11.02 | 14.82M |
| October 10, 2025 | 11.08 | 11.22 | 11.22 | 11.3 | 11.02 | 11.83M |
| October 09, 2025 | 10.91 | 11.07 | 11.07 | 11.08 | 10.79 | 13.15M |
| September 30, 2025 | 10.97 | 10.89 | 10.89 | 10.99 | 10.83 | 8.2M |
| September 29, 2025 | 10.91 | 10.97 | 10.97 | 10.99 | 10.79 | 10.35M |
| September 26, 2025 | 10.74 | 10.89 | 10.89 | 10.92 | 10.71 | 14.44M |
| September 25, 2025 | 10.99 | 10.77 | 10.77 | 10.99 | 10.71 | 18.04M |
| September 24, 2025 | 10.88 | 11 | 11 | 11.21 | 10.85 | 24.24M |
| September 23, 2025 | 10.76 | 10.88 | 10.88 | 10.92 | 10.7 | 17.49M |
| September 22, 2025 | 10.69 | 10.78 | 10.78 | 10.91 | 10.64 | 15.93M |
| September 19, 2025 | 11.36 | 10.7 | 10.7 | 11.36 | 10.54 | 17.9M |
| September 18, 2025 | 10.92 | 10.76 | 10.76 | 10.93 | 10.71 | 17.46M |
| September 17, 2025 | 11.05 | 10.92 | 10.92 | 11.06 | 10.9 | 12.7M |
| September 16, 2025 | 11.13 | 11.05 | 11.05 | 11.19 | 11.02 | 9.57M |
| September 15, 2025 | 11.23 | 11.14 | 11.14 | 11.25 | 11.11 | 9.79M |
| September 12, 2025 | 11.36 | 11.24 | 11.24 | 11.42 | 11.22 | 9.9M |
| September 11, 2025 | 11.42 | 11.35 | 11.35 | 11.43 | 11.2 | 13.2M |
| September 10, 2025 | 11.4 | 11.42 | 11.42 | 11.45 | 11.37 | 5.25M |
| September 09, 2025 | 11.52 | 11.43 | 11.43 | 11.52 | 11.35 | 9.43M |
| September 08, 2025 | 11.49 | 11.51 | 11.51 | 11.59 | 11.46 | 8.84M |
| September 05, 2025 | 11.69 | 11.5 | 11.5 | 11.69 | 11.42 | 8.74M |
| September 04, 2025 | 11.6 | 11.69 | 11.69 | 11.7 | 11.4 | 9.86M |
| September 03, 2025 | 11.82 | 11.6 | 11.6 | 11.85 | 11.6 | 7.18M |
| September 02, 2025 | 11.67 | 11.8 | 11.8 | 11.81 | 11.65 | 9.67M |
| September 01, 2025 | 11.81 | 11.7 | 11.7 | 11.81 | 11.66 | 11.5M |
| August 29, 2025 | 11.94 | 11.82 | 11.82 | 11.96 | 11.8 | 9.77M |
| August 28, 2025 | 12.06 | 11.93 | 11.93 | 12.06 | 11.75 | 12.35M |
| August 27, 2025 | 12.13 | 12.02 | 12.02 | 12.13 | 12.02 | 9.88M |
| August 26, 2025 | 12.15 | 12.13 | 12.13 | 12.16 | 12.1 | 6.12M |
| August 25, 2025 | 12.07 | 12.14 | 12.14 | 12.15 | 12.05 | 8.22M |
| August 22, 2025 | 12.13 | 12.07 | 12.07 | 12.14 | 12.05 | 8.62M |
| August 21, 2025 | 12.11 | 12.11 | 12.11 | 12.18 | 12.06 | 9.58M |
| August 20, 2025 | 12.12 | 12.11 | 12.11 | 12.12 | 12.03 | 7.02M |
| August 19, 2025 | 12.16 | 12.08 | 12.08 | 12.16 | 12.05 | 6.62M |
| August 18, 2025 | 12.07 | 12.16 | 12.16 | 12.16 | 12.04 | 7.4M |
| August 15, 2025 | 12.21 | 12.07 | 12.07 | 12.22 | 12 | 13.82M |
| August 14, 2025 | 12.32 | 12.23 | 12.23 | 12.37 | 12.2 | 9.05M |
| August 13, 2025 | 12.39 | 12.32 | 12.32 | 12.42 | 12.28 | 7.8M |
| August 12, 2025 | 12.39 | 12.38 | 12.38 | 12.46 | 12.37 | 5.26M |
| August 11, 2025 | 12.59 | 12.39 | 12.39 | 12.62 | 12.38 | 7.21M |
| August 08, 2025 | 12.58 | 12.6 | 12.6 | 12.61 | 12.55 | 3.46M |
| August 07, 2025 | 12.55 | 12.59 | 12.59 | 12.6 | 12.5 | 4.21M |
| August 06, 2025 | 12.5 | 12.55 | 12.55 | 12.56 | 12.44 | 4.33M |
| August 05, 2025 | 12.38 | 12.5 | 12.5 | 12.52 | 12.36 | 4.89M |
| August 04, 2025 | 12.33 | 12.41 | 12.41 | 12.45 | 12.27 | 5.08M |
| August 01, 2025 | 12.36 | 12.32 | 12.32 | 12.37 | 12.29 | 5.39M |
| July 31, 2025 | 12.54 | 12.35 | 12.35 | 12.55 | 12.3 | 7.66M |
| July 30, 2025 | 12.41 | 12.53 | 12.53 | 12.55 | 12.4 | 7.26M |
| July 29, 2025 | 12.54 | 12.42 | 12.42 | 12.58 | 12.35 | 10.94M |
| July 28, 2025 | 12.78 | 12.61 | 12.61 | 12.79 | 12.54 | 12.18M |
| July 25, 2025 | 12.84 | 12.79 | 12.79 | 12.92 | 12.77 | 7.35M |