11.64
-0.28(-2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 11.15 | 11.64 | 11.64 | 11.86 | 11.15 | 15.6M |
| October 29, 2025 | 11.75 | 11.92 | 11.92 | 12.06 | 11.62 | 21.01M |
| October 28, 2025 | 11.65 | 11.75 | 11.75 | 11.92 | 11.45 | 27.48M |
| October 27, 2025 | 11.23 | 11.68 | 11.68 | 12.3 | 11.23 | 37.88M |
| October 24, 2025 | 11.15 | 11.18 | 11.18 | 11.28 | 11.12 | 10.61M |
| October 23, 2025 | 11.18 | 11.15 | 11.15 | 11.18 | 10.93 | 14.06M |
| October 22, 2025 | 11.46 | 11.22 | 11.22 | 11.5 | 11.1 | 14.31M |
| October 21, 2025 | 11.46 | 11.55 | 11.55 | 11.66 | 11.36 | 19.04M |
| October 20, 2025 | 11.5 | 11.32 | 11.32 | 11.61 | 11.2 | 19.38M |
| October 17, 2025 | 12.16 | 11.28 | 11.28 | 12.16 | 11.2 | 34.34M |
| October 16, 2025 | 12.48 | 12.17 | 12.17 | 12.59 | 12.1 | 32.37M |
| October 15, 2025 | 11.93 | 12.59 | 12.59 | 12.62 | 11.9 | 43.41M |
| October 14, 2025 | 11.87 | 11.92 | 11.92 | 12.49 | 11.81 | 33.76M |
| October 13, 2025 | 11.33 | 11.76 | 11.76 | 11.79 | 11.05 | 24.83M |
| October 10, 2025 | 11.25 | 11.8 | 11.8 | 11.97 | 11.17 | 39.92M |
| October 09, 2025 | 11.38 | 11.27 | 11.27 | 11.43 | 11.16 | 18.53M |
| September 30, 2025 | 11.2 | 11.41 | 11.41 | 11.58 | 11.14 | 23M |
| September 29, 2025 | 11.23 | 11.2 | 11.2 | 11.34 | 11.1 | 17.3M |
| September 26, 2025 | 11.38 | 11.23 | 11.23 | 11.49 | 11.19 | 23.15M |
| September 25, 2025 | 11.21 | 11.37 | 11.37 | 11.49 | 11.18 | 32.08M |
| September 24, 2025 | 10.95 | 11.2 | 11.2 | 11.2 | 10.75 | 26.54M |
| September 23, 2025 | 10.95 | 10.91 | 10.91 | 11.08 | 10.61 | 23.65M |
| September 22, 2025 | 10.95 | 11.08 | 11.08 | 11.23 | 10.95 | 22.17M |
| September 19, 2025 | 10.77 | 11.11 | 11.11 | 11.17 | 10.77 | 26.37M |
| September 18, 2025 | 10.77 | 10.88 | 10.88 | 11.14 | 10.77 | 29.28M |
| September 17, 2025 | 10.93 | 11.1 | 11.1 | 11.21 | 10.83 | 32.47M |
| September 16, 2025 | 10.64 | 10.93 | 10.93 | 11.06 | 10.52 | 30.9M |
| September 15, 2025 | 10.61 | 10.63 | 10.63 | 10.71 | 10.58 | 18.1M |
| September 12, 2025 | 10.77 | 10.62 | 10.62 | 10.82 | 10.59 | 24.83M |
| September 11, 2025 | 10.87 | 10.77 | 10.77 | 10.9 | 10.66 | 25.56M |
| September 10, 2025 | 10.85 | 10.83 | 10.83 | 10.88 | 10.65 | 34.57M |
| September 09, 2025 | 11.48 | 10.9 | 10.9 | 11.58 | 10.78 | 88.26M |
| September 08, 2025 | 10.13 | 11.06 | 11.06 | 11.06 | 9.99 | 41.39M |
| September 05, 2025 | 9.87 | 10.05 | 10.05 | 10.07 | 9.79 | 12.71M |
| September 04, 2025 | 9.67 | 9.82 | 9.82 | 10.08 | 9.67 | 16.43M |
| September 03, 2025 | 9.96 | 9.66 | 9.66 | 10.03 | 9.66 | 11M |
| September 02, 2025 | 10.17 | 9.96 | 9.96 | 10.23 | 9.74 | 17.89M |
| September 01, 2025 | 9.97 | 10.2 | 10.2 | 10.26 | 9.94 | 16.01M |
| August 29, 2025 | 10.17 | 9.9 | 9.9 | 10.19 | 9.9 | 14.87M |
| August 28, 2025 | 10.27 | 10.17 | 10.17 | 10.31 | 9.8 | 19.81M |
| August 27, 2025 | 10.33 | 10.16 | 10.16 | 10.57 | 10.16 | 22.13M |
| August 26, 2025 | 10.24 | 10.3 | 10.3 | 10.37 | 10.16 | 13.27M |
| August 25, 2025 | 10.3 | 10.24 | 10.24 | 10.42 | 10.15 | 17.09M |
| August 22, 2025 | 10.32 | 10.21 | 10.21 | 10.34 | 10.1 | 15.15M |
| August 21, 2025 | 10.4 | 10.32 | 10.32 | 10.45 | 10.28 | 12.93M |
| August 20, 2025 | 10.38 | 10.43 | 10.43 | 10.44 | 10.29 | 14.47M |
| August 19, 2025 | 10.31 | 10.38 | 10.38 | 10.43 | 10.23 | 17.16M |
| August 18, 2025 | 9.94 | 10.31 | 10.31 | 10.4 | 9.94 | 30.46M |
| August 15, 2025 | 9.78 | 9.91 | 9.91 | 9.96 | 9.74 | 10.3M |
| August 14, 2025 | 10 | 9.79 | 9.79 | 10.03 | 9.71 | 16M |
| August 13, 2025 | 10.01 | 9.99 | 9.99 | 10.05 | 9.95 | 11.48M |
| August 12, 2025 | 10.12 | 10.01 | 10.01 | 10.15 | 9.96 | 13.28M |
| August 11, 2025 | 9.91 | 10.12 | 10.12 | 10.15 | 9.91 | 19.91M |
| August 08, 2025 | 9.9 | 9.88 | 9.88 | 9.96 | 9.86 | 9.23M |
| August 07, 2025 | 9.98 | 9.92 | 9.92 | 10.03 | 9.88 | 11.23M |
| August 06, 2025 | 10.03 | 10 | 10 | 10.04 | 9.95 | 12.93M |
| August 05, 2025 | 9.92 | 10 | 10 | 10.07 | 9.91 | 11.15M |
| August 04, 2025 | 9.81 | 9.94 | 9.94 | 9.94 | 9.74 | 10.09M |
| August 01, 2025 | 9.78 | 9.84 | 9.84 | 9.85 | 9.71 | 10.43M |
| July 31, 2025 | 9.88 | 9.77 | 9.77 | 9.95 | 9.74 | 12.53M |