11.29
+0.89(+8.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 9.96 | 10.4 | 10.4 | 10.96 | 9.96 | 56.97M |
| November 10, 2025 | 10.2 | 9.96 | 9.96 | 10.3 | 9.41 | 32.32M |
| November 07, 2025 | 9.65 | 10.12 | 10.12 | 10.36 | 9.56 | 46.03M |
| November 06, 2025 | 9.86 | 9.8 | 9.8 | 9.98 | 9.57 | 34.97M |
| November 05, 2025 | 10.13 | 9.85 | 9.85 | 10.46 | 9.7 | 53.11M |
| November 04, 2025 | 9.51 | 10.23 | 10.23 | 10.23 | 9.28 | 39.02M |
| November 03, 2025 | 8.76 | 9.3 | 9.3 | 9.65 | 8.59 | 61.91M |
| October 31, 2025 | 10 | 9.49 | 9.49 | 10.16 | 9.49 | 35.22M |
| October 30, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 9.93 | 52.35M |
| October 29, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.82M |
| October 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 |
| October 27, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 |
| October 24, 2025 | 8.17 | 8.71 | 8.71 | 8.71 | 8.02 | 55.46M |
| October 23, 2025 | 7.69 | 7.92 | 7.92 | 8.32 | 7.68 | 20.67M |
| October 22, 2025 | 7.56 | 7.66 | 7.66 | 7.72 | 7.51 | 13.56M |
| October 21, 2025 | 7.18 | 7.6 | 7.6 | 7.65 | 7.11 | 17.71M |
| October 20, 2025 | 7.06 | 7.17 | 7.17 | 7.26 | 7 | 13.79M |
| October 17, 2025 | 6.92 | 6.98 | 6.98 | 7.07 | 6.83 | 12.29M |
| October 16, 2025 | 7.01 | 6.91 | 6.91 | 7.05 | 6.8 | 7.77M |
| October 15, 2025 | 7.03 | 7.01 | 7.01 | 7.08 | 6.94 | 7.42M |
| October 14, 2025 | 7.03 | 7 | 7 | 7.13 | 6.94 | 10.84M |
| October 13, 2025 | 6.81 | 7 | 7 | 7.08 | 6.8 | 13.16M |
| October 10, 2025 | 7.2 | 7.17 | 7.17 | 7.34 | 7.12 | 11.13M |
| October 09, 2025 | 7.33 | 7.24 | 7.24 | 7.37 | 7.09 | 12.71M |
| September 30, 2025 | 7.38 | 7.28 | 7.28 | 7.46 | 7.26 | 15.97M |
| September 29, 2025 | 7.12 | 7.38 | 7.38 | 7.43 | 6.87 | 30.44M |
| September 26, 2025 | 6.88 | 7.12 | 7.12 | 7.31 | 6.7 | 28.24M |
| September 25, 2025 | 6.93 | 6.89 | 6.89 | 7.27 | 6.81 | 32.54M |
| September 24, 2025 | 6.26 | 6.73 | 6.73 | 6.95 | 6.21 | 36.58M |
| September 23, 2025 | 6.45 | 6.32 | 6.32 | 6.5 | 6.08 | 10.48M |
| September 22, 2025 | 6.5 | 6.48 | 6.48 | 6.57 | 6.4 | 8.63M |
| September 19, 2025 | 6.51 | 6.5 | 6.5 | 6.55 | 6.32 | 9.75M |
| September 18, 2025 | 6.68 | 6.49 | 6.49 | 6.68 | 6.4 | 8.64M |
| September 17, 2025 | 6.7 | 6.65 | 6.65 | 6.74 | 6.65 | 5.05M |
| September 16, 2025 | 6.67 | 6.69 | 6.69 | 6.69 | 6.61 | 5.64M |
| September 15, 2025 | 6.66 | 6.65 | 6.65 | 6.68 | 6.58 | 5.78M |
| September 12, 2025 | 6.69 | 6.65 | 6.65 | 6.72 | 6.62 | 5.61M |
| September 11, 2025 | 6.68 | 6.71 | 6.71 | 6.73 | 6.56 | 7.79M |
| September 10, 2025 | 6.64 | 6.67 | 6.67 | 6.69 | 6.6 | 5.84M |
| September 09, 2025 | 6.67 | 6.64 | 6.64 | 6.69 | 6.57 | 5.78M |
| September 08, 2025 | 6.62 | 6.67 | 6.67 | 6.72 | 6.55 | 8.16M |
| September 05, 2025 | 6.46 | 6.58 | 6.58 | 6.59 | 6.35 | 8.39M |
| September 04, 2025 | 6.46 | 6.46 | 6.46 | 6.58 | 6.32 | 8.42M |
| September 03, 2025 | 6.62 | 6.38 | 6.38 | 6.64 | 6.35 | 6.61M |
| September 02, 2025 | 6.61 | 6.6 | 6.6 | 6.66 | 6.47 | 7.89M |
| September 01, 2025 | 6.46 | 6.61 | 6.61 | 6.71 | 6.46 | 8.2M |
| August 29, 2025 | 6.46 | 6.52 | 6.52 | 6.65 | 6.46 | 7.43M |
| August 28, 2025 | 6.59 | 6.58 | 6.58 | 6.7 | 6.29 | 12.49M |
| August 27, 2025 | 6.86 | 6.61 | 6.61 | 6.86 | 6.61 | 10.5M |
| August 26, 2025 | 6.7 | 6.85 | 6.85 | 7 | 6.68 | 13.4M |
| August 25, 2025 | 6.8 | 6.7 | 6.7 | 6.85 | 6.69 | 9.68M |
| August 22, 2025 | 6.75 | 6.77 | 6.77 | 6.85 | 6.6 | 14.24M |
| August 21, 2025 | 6.79 | 6.79 | 6.79 | 6.89 | 6.73 | 9.56M |
| August 20, 2025 | 6.71 | 6.76 | 6.76 | 6.79 | 6.61 | 7.86M |
| August 19, 2025 | 6.64 | 6.72 | 6.72 | 6.77 | 6.56 | 11.46M |
| August 18, 2025 | 6.74 | 6.58 | 6.58 | 6.82 | 6.56 | 16.37M |
| August 15, 2025 | 6.5 | 6.63 | 6.63 | 6.7 | 6.46 | 11.1M |
| August 14, 2025 | 6.64 | 6.5 | 6.5 | 6.83 | 6.49 | 13.32M |
| August 13, 2025 | 6.68 | 6.61 | 6.61 | 6.69 | 6.57 | 5.34M |
| August 12, 2025 | 6.66 | 6.66 | 6.66 | 6.75 | 6.62 | 6.55M |