11.12
-0.25(-2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 10.64 | 11.37 | 11.37 | 11.48 | 10.64 | 95.3M |
| November 12, 2025 | 10.96 | 11.4 | 11.4 | 11.65 | 10.85 | 109.52M |
| November 11, 2025 | 11.11 | 10.95 | 10.95 | 11.21 | 10.87 | 50.43M |
| November 10, 2025 | 11.25 | 11.08 | 11.08 | 11.3 | 10.9 | 82.41M |
| November 07, 2025 | 10.64 | 11.1 | 11.1 | 11.49 | 10.59 | 121.1M |
| November 06, 2025 | 9.91 | 10.74 | 10.74 | 10.89 | 9.85 | 124.78M |
| November 05, 2025 | 9.78 | 9.9 | 9.9 | 9.98 | 9.69 | 41.06M |
| November 04, 2025 | 10.17 | 9.98 | 9.98 | 10.28 | 9.88 | 47.91M |
| November 03, 2025 | 10.2 | 10.21 | 10.21 | 10.27 | 9.87 | 63.27M |
| October 31, 2025 | 10.3 | 10.27 | 10.27 | 10.56 | 10.18 | 80.41M |
| October 30, 2025 | 9.85 | 10.11 | 10.11 | 10.24 | 9.85 | 77.1M |
| October 29, 2025 | 9.42 | 10.02 | 10.02 | 10.09 | 9.39 | 77.02M |
| October 28, 2025 | 9.56 | 9.44 | 9.44 | 9.76 | 9.36 | 54.78M |
| October 27, 2025 | 9.49 | 9.71 | 9.71 | 9.72 | 9.4 | 65.46M |
| October 24, 2025 | 9.49 | 9.53 | 9.53 | 9.8 | 9.41 | 62.8M |
| October 23, 2025 | 9.13 | 9.41 | 9.41 | 9.45 | 9.11 | 56.59M |
| October 22, 2025 | 8.98 | 9.16 | 9.16 | 9.23 | 8.89 | 34.14M |
| October 21, 2025 | 9.09 | 9.2 | 9.2 | 9.43 | 9.02 | 46.78M |
| October 20, 2025 | 9.14 | 9.02 | 9.02 | 9.19 | 8.93 | 42.21M |
| October 17, 2025 | 9.24 | 8.99 | 8.99 | 9.44 | 8.96 | 52.04M |
| October 16, 2025 | 9.42 | 9.2 | 9.2 | 9.61 | 9.13 | 70.33M |
| October 15, 2025 | 9.25 | 9.45 | 9.45 | 9.64 | 9.1 | 86.72M |
| October 14, 2025 | 9.39 | 9.16 | 9.16 | 9.68 | 9.1 | 87.64M |
| October 13, 2025 | 8.71 | 9.27 | 9.27 | 9.32 | 8.66 | 80.51M |
| October 10, 2025 | 8.9 | 8.98 | 8.98 | 9.07 | 8.8 | 53.92M |
| October 09, 2025 | 8.79 | 9.01 | 9.01 | 9.02 | 8.69 | 73.27M |
| September 30, 2025 | 8.38 | 8.64 | 8.64 | 8.65 | 8.38 | 59.88M |
| September 29, 2025 | 8.09 | 8.37 | 8.37 | 8.4 | 8.03 | 57.32M |
| September 26, 2025 | 7.96 | 8.01 | 8.01 | 8.11 | 7.92 | 27.01M |
| September 25, 2025 | 8.06 | 8 | 8 | 8.14 | 7.95 | 26.55M |
| September 24, 2025 | 7.86 | 7.97 | 7.97 | 7.99 | 7.82 | 17.6M |
| September 23, 2025 | 8.06 | 7.9 | 7.9 | 8.07 | 7.76 | 30.77M |
| September 22, 2025 | 8.16 | 8.02 | 8.02 | 8.26 | 7.92 | 30.9M |
| September 19, 2025 | 8.19 | 8.12 | 8.12 | 8.23 | 8.05 | 26.75M |
| September 18, 2025 | 8.4 | 8.13 | 8.13 | 8.4 | 8.07 | 51.57M |
| September 17, 2025 | 8.37 | 8.48 | 8.48 | 8.49 | 8.26 | 43.95M |
| September 16, 2025 | 8.77 | 8.4 | 8.4 | 8.8 | 8.31 | 62.86M |
| September 15, 2025 | 8.99 | 8.69 | 8.69 | 9 | 8.68 | 54.46M |
| September 12, 2025 | 8.88 | 9.04 | 9.04 | 9.28 | 8.88 | 75.51M |
| September 11, 2025 | 8.68 | 8.74 | 8.74 | 8.76 | 8.55 | 29.41M |
| September 10, 2025 | 8.64 | 8.7 | 8.7 | 8.84 | 8.53 | 30.18M |
| September 09, 2025 | 8.7 | 8.63 | 8.63 | 8.86 | 8.57 | 31.97M |
| September 08, 2025 | 8.73 | 8.71 | 8.71 | 8.75 | 8.55 | 32.86M |
| September 05, 2025 | 8.29 | 8.71 | 8.71 | 8.73 | 8.27 | 46.26M |
| September 04, 2025 | 8.73 | 8.28 | 8.28 | 8.85 | 8.13 | 55.64M |
| September 03, 2025 | 9.16 | 8.75 | 8.75 | 9.26 | 8.67 | 46.04M |
| September 02, 2025 | 9.31 | 9.12 | 9.12 | 9.36 | 9.02 | 49.59M |
| September 01, 2025 | 9.03 | 9.19 | 9.19 | 9.27 | 8.91 | 72.11M |
| August 29, 2025 | 8.73 | 8.88 | 8.88 | 8.95 | 8.7 | 34.81M |
| August 28, 2025 | 8.73 | 8.73 | 8.73 | 8.89 | 8.45 | 46.89M |
| August 27, 2025 | 9.04 | 8.75 | 8.75 | 9.07 | 8.75 | 46.18M |
| August 26, 2025 | 9.03 | 9.05 | 9.05 | 9.29 | 8.85 | 63.1M |
| August 25, 2025 | 9.24 | 9.07 | 9.07 | 9.46 | 8.88 | 103.2M |
| August 22, 2025 | 9.23 | 9.2 | 9.2 | 9.34 | 9.13 | 27.18M |
| August 21, 2025 | 9.28 | 9.23 | 9.23 | 9.38 | 9.17 | 27.85M |
| August 20, 2025 | 9.11 | 9.34 | 9.34 | 9.41 | 9.1 | 42M |
| August 19, 2025 | 9.09 | 9.17 | 9.17 | 9.32 | 9.06 | 36.79M |
| August 18, 2025 | 9.08 | 9.09 | 9.09 | 9.19 | 8.97 | 36.17M |
| August 15, 2025 | 8.84 | 9.07 | 9.07 | 9.07 | 8.84 | 35.08M |
| August 14, 2025 | 8.93 | 8.86 | 8.86 | 9.05 | 8.86 | 28.89M |