16.31
-0.69(-4.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 12.9 | 17 | 17 | 17.75 | 12.9 | 68.92M |
| November 12, 2025 | 15.5 | 16.14 | 16.14 | 16.48 | 15.2 | 50.55M |
| November 11, 2025 | 15.13 | 16.5 | 16.5 | 17.19 | 14.9 | 70.63M |
| November 10, 2025 | 14.8 | 15.63 | 15.63 | 15.63 | 14.55 | 49.3M |
| November 07, 2025 | 12.9 | 14.21 | 14.21 | 14.21 | 12.9 | 63.34M |
| November 06, 2025 | 12.24 | 12.92 | 12.92 | 13.18 | 11.94 | 34.27M |
| November 05, 2025 | 11.84 | 12.06 | 12.06 | 12.16 | 11.65 | 9.93M |
| November 04, 2025 | 11.86 | 11.84 | 11.84 | 12.03 | 11.68 | 9.75M |
| November 03, 2025 | 12.01 | 11.84 | 11.84 | 12.09 | 11.53 | 12.74M |
| October 31, 2025 | 11.33 | 11.74 | 11.74 | 12.07 | 11.19 | 20.95M |
| October 30, 2025 | 11.33 | 11.12 | 11.12 | 11.33 | 11.12 | 3.7M |
| October 29, 2025 | 11.29 | 11.22 | 11.22 | 11.4 | 11.13 | 4.5M |
| October 28, 2025 | 11.28 | 11.37 | 11.37 | 11.4 | 11.2 | 3.93M |
| October 27, 2025 | 11.31 | 11.28 | 11.28 | 11.36 | 11.19 | 3.97M |
| October 24, 2025 | 11.33 | 11.28 | 11.28 | 11.41 | 11.18 | 4.53M |
| October 23, 2025 | 11.28 | 11.35 | 11.35 | 11.39 | 11.13 | 3.94M |
| October 22, 2025 | 11.15 | 11.28 | 11.28 | 11.37 | 11.12 | 5.99M |
| October 21, 2025 | 11.28 | 11.37 | 11.37 | 11.4 | 11.23 | 5.92M |
| October 20, 2025 | 11.11 | 11.28 | 11.28 | 11.28 | 11.09 | 4.76M |
| October 17, 2025 | 11.05 | 11.06 | 11.06 | 11.33 | 11.04 | 4.64M |
| October 16, 2025 | 11.25 | 11.15 | 11.15 | 11.32 | 11.1 | 4.31M |
| October 15, 2025 | 11.21 | 11.17 | 11.17 | 11.35 | 11.15 | 4.13M |
| October 14, 2025 | 11.5 | 11.18 | 11.18 | 11.56 | 11.1 | 7.31M |
| October 13, 2025 | 10.84 | 11.38 | 11.38 | 11.46 | 10.66 | 9.7M |
| October 10, 2025 | 11.08 | 11.2 | 11.2 | 11.33 | 11.01 | 7.34M |
| October 09, 2025 | 10.99 | 11.16 | 11.16 | 11.19 | 10.8 | 7.54M |
| September 30, 2025 | 10.84 | 10.91 | 10.91 | 11 | 10.72 | 5.22M |
| September 29, 2025 | 10.6 | 10.82 | 10.82 | 10.83 | 10.43 | 4.64M |
| September 26, 2025 | 10.63 | 10.63 | 10.63 | 10.79 | 10.45 | 5.55M |
| September 25, 2025 | 10.69 | 10.55 | 10.55 | 10.96 | 10.52 | 6.56M |
| September 24, 2025 | 10.48 | 10.68 | 10.68 | 10.7 | 10.38 | 4.77M |
| September 23, 2025 | 10.83 | 10.48 | 10.48 | 10.83 | 10.17 | 8.05M |
| September 22, 2025 | 10.94 | 10.82 | 10.82 | 11.01 | 10.65 | 4.18M |
| September 19, 2025 | 10.94 | 10.95 | 10.95 | 11.03 | 10.78 | 4.73M |
| September 18, 2025 | 11.2 | 10.95 | 10.95 | 11.25 | 10.81 | 6.56M |
| September 17, 2025 | 11.46 | 11.24 | 11.24 | 11.49 | 11.22 | 5.35M |
| September 16, 2025 | 11.5 | 11.48 | 11.48 | 11.59 | 11.3 | 5.97M |
| September 15, 2025 | 11.38 | 11.46 | 11.46 | 11.65 | 11.32 | 6.76M |
| September 12, 2025 | 11.37 | 11.4 | 11.4 | 11.51 | 11.21 | 6.63M |
| September 11, 2025 | 11.4 | 11.41 | 11.41 | 11.42 | 11.17 | 7.22M |
| September 10, 2025 | 11.43 | 11.4 | 11.4 | 11.61 | 11.31 | 10.76M |
| September 09, 2025 | 11.5 | 11.52 | 11.52 | 11.88 | 11.36 | 19.98M |
| September 08, 2025 | 11.09 | 11.31 | 11.31 | 11.33 | 11.03 | 6.74M |
| September 05, 2025 | 10.78 | 10.97 | 10.97 | 11.07 | 10.7 | 5.98M |
| September 04, 2025 | 10.66 | 10.76 | 10.76 | 10.89 | 10.6 | 6.83M |
| September 03, 2025 | 10.85 | 10.6 | 10.6 | 10.96 | 10.52 | 4.88M |
| September 02, 2025 | 11.03 | 10.89 | 10.89 | 11.1 | 10.75 | 6.58M |
| September 01, 2025 | 10.91 | 11.06 | 11.06 | 11.19 | 10.76 | 6.49M |
| August 29, 2025 | 10.96 | 10.93 | 10.93 | 11.01 | 10.83 | 4.72M |
| August 28, 2025 | 11 | 10.93 | 10.93 | 11.15 | 10.6 | 7.29M |
| August 27, 2025 | 11.53 | 11 | 11 | 11.54 | 10.99 | 10.41M |
| August 26, 2025 | 11.36 | 11.47 | 11.47 | 11.6 | 11.26 | 8.3M |
| August 25, 2025 | 11.45 | 11.36 | 11.36 | 11.51 | 11.32 | 8.99M |
| August 22, 2025 | 11.76 | 11.45 | 11.45 | 11.88 | 11.39 | 11.81M |
| August 21, 2025 | 11.54 | 11.57 | 11.57 | 11.73 | 11.38 | 12.9M |
| August 20, 2025 | 11.2 | 11.5 | 11.5 | 11.7 | 11.14 | 14.89M |
| August 19, 2025 | 11.03 | 11.24 | 11.24 | 11.4 | 10.93 | 10.63M |
| August 18, 2025 | 11.01 | 11 | 11 | 11.05 | 10.9 | 7.27M |
| August 15, 2025 | 10.8 | 10.96 | 10.96 | 10.99 | 10.77 | 7.26M |
| August 14, 2025 | 11.11 | 10.82 | 10.82 | 11.16 | 10.81 | 7.23M |