11.91
+0.07(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 11.87 | 11.91 | 11.91 | 12.03 | 11.78 | 11.42M |
| October 23, 2025 | 11.82 | 11.84 | 11.84 | 11.86 | 11.5 | 10.48M |
| October 22, 2025 | 12.04 | 11.83 | 11.83 | 12.04 | 11.82 | 9.3M |
| October 21, 2025 | 11.78 | 11.97 | 11.97 | 12 | 11.77 | 10.15M |
| October 20, 2025 | 11.83 | 11.84 | 11.84 | 11.92 | 11.69 | 13.7M |
| October 17, 2025 | 12.15 | 11.82 | 11.82 | 12.22 | 11.79 | 17.97M |
| October 16, 2025 | 12.48 | 12.19 | 12.19 | 12.51 | 12.15 | 18.19M |
| October 15, 2025 | 12.79 | 12.49 | 12.49 | 12.9 | 12.36 | 28.05M |
| October 14, 2025 | 12.76 | 12.9 | 12.9 | 13.28 | 12.57 | 46.51M |
| October 13, 2025 | 12.18 | 12.53 | 12.53 | 12.61 | 12.05 | 25.84M |
| October 10, 2025 | 12.6 | 12.61 | 12.61 | 12.84 | 12.25 | 36.46M |
| October 09, 2025 | 12.8 | 12.96 | 12.96 | 13.2 | 12.51 | 60.87M |
| September 30, 2025 | 13.5 | 12.8 | 12.8 | 13.88 | 12.62 | 78.36M |
| September 29, 2025 | 12.88 | 13.5 | 13.5 | 13.5 | 12.81 | 19.57M |
| September 26, 2025 | 11.5 | 12.27 | 12.27 | 12.27 | 11.35 | 55.37M |
| September 25, 2025 | 10.91 | 11.15 | 11.15 | 11.43 | 10.89 | 22.56M |
| September 24, 2025 | 10.93 | 10.94 | 10.94 | 10.96 | 10.78 | 12.19M |
| September 23, 2025 | 11.01 | 10.96 | 10.96 | 11.04 | 10.62 | 16.02M |
| September 22, 2025 | 11.16 | 10.93 | 10.93 | 11.2 | 10.85 | 14.95M |
| September 19, 2025 | 11.4 | 11.19 | 11.19 | 11.62 | 11.15 | 18.77M |
| September 18, 2025 | 11.34 | 11.34 | 11.34 | 11.84 | 11.23 | 35.36M |
| September 17, 2025 | 11.7 | 11.69 | 11.69 | 11.92 | 11.34 | 46.42M |
| September 16, 2025 | 11.24 | 11.82 | 11.82 | 12.25 | 11.23 | 61.29M |
| September 15, 2025 | 11.18 | 11.14 | 11.14 | 11.25 | 11 | 19.08M |
| September 12, 2025 | 11.34 | 11.2 | 11.2 | 11.51 | 11.06 | 42.78M |
| September 11, 2025 | 10.58 | 11.46 | 11.46 | 11.46 | 10.53 | 45.06M |
| September 10, 2025 | 10.34 | 10.42 | 10.42 | 10.47 | 10.26 | 6.4M |
| September 09, 2025 | 10.45 | 10.34 | 10.34 | 10.52 | 10.26 | 8.67M |
| September 08, 2025 | 9.99 | 10.45 | 10.45 | 10.54 | 9.98 | 13.04M |
| September 05, 2025 | 9.94 | 9.99 | 9.99 | 10.01 | 9.86 | 4.94M |
| September 04, 2025 | 9.82 | 9.9 | 9.9 | 10.04 | 9.75 | 8.08M |
| September 03, 2025 | 9.99 | 9.79 | 9.79 | 9.99 | 9.77 | 4.97M |
| September 02, 2025 | 10.08 | 9.95 | 9.95 | 10.1 | 9.78 | 9.84M |
| September 01, 2025 | 10.17 | 10.04 | 10.04 | 10.24 | 10.01 | 5.68M |
| August 29, 2025 | 10.12 | 10.06 | 10.06 | 10.22 | 10.05 | 6.09M |
| August 28, 2025 | 10.15 | 10.12 | 10.12 | 10.24 | 9.82 | 9.71M |
| August 27, 2025 | 10.45 | 10.1 | 10.1 | 10.45 | 10.1 | 10.92M |
| August 26, 2025 | 10.5 | 10.49 | 10.49 | 10.54 | 10.41 | 6.45M |
| August 25, 2025 | 10.37 | 10.5 | 10.5 | 10.53 | 10.37 | 9.13M |
| August 22, 2025 | 10.37 | 10.37 | 10.37 | 10.41 | 10.23 | 6.17M |
| August 21, 2025 | 10.33 | 10.34 | 10.34 | 10.46 | 10.29 | 6.21M |
| August 20, 2025 | 10.22 | 10.33 | 10.33 | 10.33 | 10.16 | 5.71M |
| August 19, 2025 | 10.27 | 10.23 | 10.23 | 10.3 | 10.18 | 5.37M |
| August 18, 2025 | 10.31 | 10.27 | 10.27 | 10.38 | 10.22 | 9.25M |
| August 15, 2025 | 10.2 | 10.31 | 10.31 | 10.36 | 10.2 | 6.17M |
| August 14, 2025 | 10.54 | 10.23 | 10.23 | 10.54 | 10.19 | 10.54M |
| August 13, 2025 | 10.6 | 10.53 | 10.53 | 10.65 | 10.5 | 8.55M |
| August 12, 2025 | 10.52 | 10.52 | 10.52 | 10.62 | 10.44 | 6.88M |
| August 11, 2025 | 10.52 | 10.51 | 10.51 | 10.56 | 10.37 | 9.44M |
| August 08, 2025 | 10.31 | 10.47 | 10.47 | 10.5 | 10.26 | 9.12M |
| August 07, 2025 | 10.24 | 10.33 | 10.33 | 10.55 | 10.18 | 10.89M |
| August 06, 2025 | 10.25 | 10.24 | 10.24 | 10.3 | 10.14 | 7.73M |
| August 05, 2025 | 10.27 | 10.28 | 10.28 | 10.33 | 10.18 | 6.6M |
| August 04, 2025 | 10.36 | 10.2 | 10.2 | 10.36 | 10.08 | 10.57M |
| August 01, 2025 | 10.05 | 10.39 | 10.39 | 10.41 | 10.01 | 16.23M |
| July 31, 2025 | 10.4 | 9.99 | 9.99 | 10.42 | 9.95 | 13M |
| July 30, 2025 | 10.1 | 10.2 | 10.2 | 10.4 | 10.06 | 11.3M |
| July 29, 2025 | 10.07 | 10.1 | 10.1 | 10.13 | 9.94 | 8.27M |
| July 28, 2025 | 10.22 | 10.14 | 10.14 | 10.28 | 10.07 | 8.34M |
| July 25, 2025 | 10.26 | 10.22 | 10.22 | 10.33 | 10.15 | 7.88M |