11.72
-0.46(-3.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 11.4 | 12.18 | 12.18 | 12.39 | 11.4 | 206.77M |
| November 12, 2025 | 11.61 | 11.52 | 11.52 | 11.8 | 11.26 | 131.22M |
| November 11, 2025 | 11.85 | 11.65 | 11.65 | 11.97 | 11.61 | 154.52M |
| November 10, 2025 | 11.98 | 11.81 | 11.81 | 12.42 | 11.7 | 282.6M |
| November 07, 2025 | 11.4 | 11.76 | 11.76 | 12.26 | 11.28 | 310.8M |
| November 06, 2025 | 10.89 | 11.19 | 11.19 | 11.25 | 10.76 | 169.08M |
| November 05, 2025 | 10.82 | 10.95 | 10.95 | 11.1 | 10.65 | 153.33M |
| November 04, 2025 | 11.15 | 10.84 | 10.84 | 11.29 | 10.75 | 147.62M |
| November 03, 2025 | 11.22 | 11.14 | 11.14 | 11.3 | 10.92 | 194.33M |
| October 31, 2025 | 11.59 | 11.31 | 11.31 | 11.93 | 11.28 | 403.61M |
| October 30, 2025 | 10.25 | 11.35 | 11.35 | 11.35 | 10.22 | 339.08M |
| October 29, 2025 | 9.99 | 10.32 | 10.32 | 10.35 | 9.91 | 130.75M |
| October 28, 2025 | 9.97 | 10.03 | 10.03 | 10.2 | 9.91 | 76.95M |
| October 27, 2025 | 10.13 | 10.03 | 10.03 | 10.15 | 9.84 | 91.86M |
| October 24, 2025 | 9.86 | 9.95 | 9.95 | 10.3 | 9.81 | 124.15M |
| October 23, 2025 | 10.5 | 9.82 | 9.82 | 10.5 | 9.46 | 95.43M |
| October 22, 2025 | 9.9 | 9.8 | 9.8 | 10.25 | 9.55 | 126.85M |
| October 21, 2025 | 10.02 | 10 | 10 | 10.39 | 9.9 | 118.36M |
| October 20, 2025 | 10.19 | 9.95 | 9.95 | 10.25 | 9.85 | 97.04M |
| October 17, 2025 | 10.5 | 9.99 | 9.99 | 10.65 | 9.98 | 190.22M |
| October 16, 2025 | 9.71 | 10.39 | 10.39 | 10.73 | 9.65 | 250.62M |
| October 15, 2025 | 9.7 | 9.75 | 9.75 | 9.95 | 9.54 | 61.56M |
| October 14, 2025 | 10.14 | 9.67 | 9.67 | 10.18 | 9.61 | 78.53M |
| October 13, 2025 | 9.36 | 10.01 | 10.01 | 10.1 | 9.32 | 94.63M |
| October 10, 2025 | 10.2 | 9.96 | 9.96 | 10.45 | 9.91 | 103.93M |
| October 09, 2025 | 10.2 | 10.25 | 10.25 | 10.35 | 10.01 | 128.07M |
| September 30, 2025 | 9.82 | 10.02 | 10.02 | 10.18 | 9.72 | 105.19M |
| September 29, 2025 | 9.61 | 9.8 | 9.8 | 9.83 | 9.59 | 74.07M |
| September 26, 2025 | 9.68 | 9.62 | 9.62 | 9.87 | 9.6 | 63.39M |
| September 25, 2025 | 9.84 | 9.76 | 9.76 | 10.11 | 9.73 | 84.07M |
| September 24, 2025 | 9.96 | 9.76 | 9.76 | 9.96 | 9.48 | 85.06M |
| September 23, 2025 | 9.78 | 9.59 | 9.59 | 9.8 | 9.4 | 91.12M |
| September 22, 2025 | 9.9 | 9.79 | 9.79 | 10.2 | 9.7 | 97.75M |
| September 19, 2025 | 9.82 | 9.92 | 9.92 | 10.28 | 9.82 | 123.14M |
| September 18, 2025 | 10.11 | 10.07 | 10.07 | 10.39 | 9.89 | 183.47M |
| September 17, 2025 | 10.02 | 10.14 | 10.14 | 10.34 | 9.87 | 157.79M |
| September 16, 2025 | 10.14 | 10.01 | 10.01 | 10.2 | 9.77 | 162.72M |
| September 15, 2025 | 9.9 | 10.24 | 10.24 | 10.3 | 9.86 | 185.98M |
| September 12, 2025 | 9.82 | 9.84 | 9.84 | 10.13 | 9.67 | 145.28M |
| September 11, 2025 | 9.77 | 9.8 | 9.8 | 9.91 | 9.65 | 118.44M |
| September 10, 2025 | 9.82 | 9.77 | 9.77 | 10.1 | 9.69 | 190.06M |
| September 09, 2025 | 10.06 | 10.21 | 10.21 | 10.7 | 9.91 | 294.08M |
| September 08, 2025 | 9.1 | 9.91 | 9.91 | 9.91 | 8.91 | 227.92M |
| September 05, 2025 | 8.52 | 9.01 | 9.01 | 9.04 | 8.51 | 110.36M |
| September 04, 2025 | 8.55 | 8.57 | 8.57 | 8.83 | 8.41 | 74.77M |
| September 03, 2025 | 8.64 | 8.52 | 8.52 | 8.8 | 8.49 | 48.82M |
| September 02, 2025 | 8.88 | 8.64 | 8.64 | 8.89 | 8.57 | 57.71M |
| September 01, 2025 | 8.88 | 8.83 | 8.83 | 8.9 | 8.77 | 51.84M |
| August 29, 2025 | 8.79 | 8.87 | 8.87 | 9.02 | 8.73 | 77.43M |
| August 28, 2025 | 8.71 | 8.78 | 8.78 | 8.86 | 8.41 | 85.34M |
| August 27, 2025 | 9.05 | 8.8 | 8.8 | 9.14 | 8.8 | 93.82M |
| August 26, 2025 | 9.13 | 9.04 | 9.04 | 9.14 | 9 | 72.28M |
| August 25, 2025 | 9 | 9.15 | 9.15 | 9.27 | 9 | 103.79M |
| August 22, 2025 | 8.87 | 9 | 9 | 9.07 | 8.86 | 72.94M |
| August 21, 2025 | 9.15 | 8.99 | 8.99 | 9.24 | 8.94 | 113.53M |
| August 20, 2025 | 9.26 | 9.21 | 9.21 | 9.51 | 9.09 | 131.19M |
| August 19, 2025 | 9.41 | 9.28 | 9.28 | 9.44 | 9.18 | 147.67M |
| August 18, 2025 | 9.57 | 9.48 | 9.48 | 9.74 | 9.44 | 196.21M |
| August 15, 2025 | 9.08 | 9.28 | 9.28 | 9.56 | 9.05 | 187.74M |
| August 14, 2025 | 9.97 | 9.18 | 9.18 | 9.97 | 9.1 | 256.17M |