11.33
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 11.35 | 11.33 | 11.33 | 11.4 | 11.25 | 5.02M |
| October 23, 2025 | 11.31 | 11.33 | 11.33 | 11.34 | 11.18 | 5.33M |
| October 22, 2025 | 11.23 | 11.35 | 11.35 | 11.43 | 11.22 | 5.22M |
| October 21, 2025 | 11.14 | 11.31 | 11.31 | 11.32 | 11.1 | 5.48M |
| October 20, 2025 | 11.08 | 11.17 | 11.17 | 11.18 | 11.04 | 6.48M |
| October 17, 2025 | 11.26 | 10.96 | 10.96 | 11.29 | 10.96 | 7.72M |
| October 16, 2025 | 11.18 | 11.29 | 11.29 | 11.41 | 11.15 | 8.83M |
| October 15, 2025 | 11.12 | 11.22 | 11.22 | 11.22 | 11.05 | 5.6M |
| October 14, 2025 | 11.29 | 11.12 | 11.12 | 11.41 | 11.1 | 8.05M |
| October 13, 2025 | 11.02 | 11.27 | 11.27 | 11.33 | 11.01 | 9.27M |
| October 10, 2025 | 11.52 | 11.54 | 11.54 | 11.61 | 11.49 | 7.24M |
| October 09, 2025 | 11.5 | 11.57 | 11.57 | 11.64 | 11.42 | 8.41M |
| September 30, 2025 | 11.48 | 11.48 | 11.48 | 11.66 | 11.45 | 6.82M |
| September 29, 2025 | 11.5 | 11.47 | 11.47 | 11.53 | 11.27 | 8.9M |
| September 26, 2025 | 11.78 | 11.52 | 11.52 | 11.78 | 11.52 | 11.06M |
| September 25, 2025 | 11.91 | 11.78 | 11.78 | 11.99 | 11.78 | 13.73M |
| September 24, 2025 | 11.73 | 11.93 | 11.93 | 11.98 | 11.58 | 15.5M |
| September 23, 2025 | 11.71 | 11.71 | 11.71 | 11.95 | 11.54 | 14.65M |
| September 22, 2025 | 11.77 | 11.58 | 11.58 | 11.85 | 11.54 | 10.23M |
| September 19, 2025 | 11.76 | 11.76 | 11.76 | 11.77 | 11.53 | 11.74M |
| September 18, 2025 | 12.01 | 11.76 | 11.76 | 12.09 | 11.68 | 16.41M |
| September 17, 2025 | 12.1 | 11.99 | 11.99 | 12.16 | 11.94 | 14.25M |
| September 16, 2025 | 11.72 | 12.1 | 12.1 | 12.11 | 11.61 | 19.52M |
| September 15, 2025 | 11.84 | 11.67 | 11.67 | 11.84 | 11.67 | 10.66M |
| September 12, 2025 | 11.98 | 11.85 | 11.85 | 12.06 | 11.81 | 15.47M |
| September 11, 2025 | 11.81 | 11.97 | 11.97 | 11.97 | 11.7 | 13.79M |
| September 10, 2025 | 11.97 | 11.83 | 11.83 | 12 | 11.8 | 8.26M |
| September 09, 2025 | 12.01 | 11.92 | 11.92 | 12.03 | 11.88 | 8.76M |
| September 08, 2025 | 11.82 | 12.04 | 12.04 | 12.13 | 11.78 | 16.77M |
| September 05, 2025 | 11.74 | 11.83 | 11.83 | 11.85 | 11.55 | 12.58M |
| September 04, 2025 | 11.96 | 11.68 | 11.68 | 12.08 | 11.52 | 15.23M |
| September 03, 2025 | 12.55 | 11.91 | 11.91 | 12.65 | 11.76 | 25.78M |
| September 02, 2025 | 12.9 | 12.56 | 12.56 | 12.9 | 12.35 | 28.27M |
| September 01, 2025 | 12.55 | 12.93 | 12.93 | 13.07 | 12.44 | 34.64M |
| August 29, 2025 | 12.73 | 12.55 | 12.55 | 12.84 | 12.54 | 20.12M |
| August 28, 2025 | 12.9 | 12.81 | 12.81 | 13.01 | 12.41 | 28.3M |
| August 27, 2025 | 13.49 | 12.9 | 12.9 | 13.65 | 12.83 | 33.28M |
| August 26, 2025 | 13.75 | 13.45 | 13.45 | 13.75 | 13.44 | 27.67M |
| August 25, 2025 | 13.43 | 13.75 | 13.75 | 13.95 | 13.3 | 44.27M |
| August 22, 2025 | 13.32 | 13.45 | 13.45 | 13.66 | 13.05 | 54.16M |
| August 21, 2025 | 12.76 | 13.59 | 13.59 | 13.98 | 12.76 | 91.39M |
| August 20, 2025 | 12.63 | 12.71 | 12.71 | 12.75 | 12.55 | 16.59M |
| August 19, 2025 | 12.8 | 12.69 | 12.69 | 12.8 | 12.53 | 24.81M |
| August 18, 2025 | 12.7 | 12.85 | 12.85 | 12.92 | 12.6 | 31.35M |
| August 15, 2025 | 12.75 | 12.7 | 12.7 | 12.85 | 12.64 | 38.37M |
| August 14, 2025 | 12.34 | 12.67 | 12.67 | 12.85 | 12.3 | 44.62M |
| August 13, 2025 | 12.43 | 12.29 | 12.29 | 12.48 | 12.24 | 20.63M |
| August 12, 2025 | 12.48 | 12.44 | 12.44 | 12.66 | 12.38 | 24.95M |
| August 11, 2025 | 12.47 | 12.53 | 12.53 | 12.59 | 12.33 | 30.94M |
| August 08, 2025 | 12.1 | 12.41 | 12.41 | 13.04 | 12.1 | 50.76M |
| August 07, 2025 | 12.2 | 12.05 | 12.05 | 12.21 | 12.03 | 13.44M |
| August 06, 2025 | 11.96 | 12.17 | 12.17 | 12.24 | 11.9 | 19.46M |
| August 05, 2025 | 11.94 | 11.96 | 11.96 | 12.04 | 11.92 | 8.7M |
| August 04, 2025 | 11.8 | 11.94 | 11.94 | 11.94 | 11.73 | 8.17M |
| August 01, 2025 | 11.78 | 11.87 | 11.87 | 11.9 | 11.64 | 10.62M |
| July 31, 2025 | 11.81 | 11.79 | 11.79 | 12.03 | 11.66 | 14M |
| July 30, 2025 | 12.1 | 11.83 | 11.83 | 12.15 | 11.77 | 15.59M |
| July 29, 2025 | 12.23 | 12.12 | 12.12 | 12.24 | 12.02 | 13.33M |
| July 28, 2025 | 12.16 | 12.22 | 12.22 | 12.22 | 12.02 | 18.31M |
| July 25, 2025 | 12.05 | 12.16 | 12.16 | 12.19 | 12 | 17.25M |