11.30
-0.4(-3.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 11.31 | 12.43 | 12.43 | 12.43 | 11.22 | 101.97M |
| November 07, 2025 | 11.7 | 11.3 | 11.3 | 11.71 | 11.05 | 81.89M |
| November 06, 2025 | 12.29 | 11.7 | 11.7 | 12.49 | 11.7 | 90.46M |
| November 05, 2025 | 11.66 | 11.8 | 11.8 | 12.56 | 11.33 | 102.23M |
| November 04, 2025 | 12.85 | 12.43 | 12.43 | 13.44 | 12.4 | 135.82M |
| November 03, 2025 | 12.44 | 12.58 | 12.58 | 12.68 | 11.86 | 95.18M |
| October 31, 2025 | 12.59 | 12.45 | 12.45 | 12.78 | 12.24 | 101.81M |
| October 30, 2025 | 12.63 | 12.17 | 12.17 | 12.98 | 11.98 | 103.42M |
| October 29, 2025 | 11.81 | 12.75 | 12.75 | 13.03 | 11.66 | 132.86M |
| October 28, 2025 | 13.93 | 12.49 | 12.49 | 14.15 | 12.49 | 122.76M |
| October 27, 2025 | 14.5 | 13.88 | 13.88 | 14.79 | 13.5 | 142.42M |
| October 24, 2025 | 14.25 | 14.31 | 14.31 | 15.35 | 13.31 | 180.75M |
| October 23, 2025 | 14.96 | 14.32 | 14.32 | 14.96 | 13.85 | 168.9M |
| October 22, 2025 | 15.02 | 15.39 | 15.39 | 15.44 | 14.5 | 204.17M |
| October 21, 2025 | 12.75 | 14.31 | 14.31 | 14.31 | 12.75 | 114.04M |
| October 20, 2025 | 13.22 | 13.01 | 13.01 | 14.2 | 12.51 | 211.93M |
| October 17, 2025 | 11.59 | 12.99 | 12.99 | 12.99 | 11.3 | 171.6M |
| October 16, 2025 | 10.89 | 11.81 | 11.81 | 11.81 | 10.89 | 131.25M |
| October 15, 2025 | 11.71 | 10.74 | 10.74 | 12.25 | 10.18 | 184.46M |
| October 14, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.44 | 161.55M |
| October 13, 2025 | 9.5 | 10.13 | 10.13 | 10.13 | 9.33 | 53.12M |
| October 10, 2025 | 8.01 | 9.21 | 9.21 | 9.21 | 7.93 | 98.37M |
| October 09, 2025 | 8.29 | 8.37 | 8.37 | 8.58 | 8.03 | 140.44M |
| September 30, 2025 | 7.58 | 7.8 | 7.8 | 8 | 7.4 | 83.83M |
| September 29, 2025 | 7.75 | 7.63 | 7.63 | 8.23 | 7.45 | 112.4M |
| September 26, 2025 | 7.22 | 7.77 | 7.77 | 7.77 | 7.22 | 51.61M |
| September 25, 2025 | 7.03 | 7.06 | 7.06 | 7.16 | 6.78 | 58.3M |
| September 24, 2025 | 6.5 | 6.86 | 6.86 | 7.14 | 6.46 | 52.86M |
| September 23, 2025 | 6.63 | 6.49 | 6.49 | 6.66 | 6.38 | 14.98M |
| September 22, 2025 | 6.76 | 6.67 | 6.67 | 6.76 | 6.61 | 9.26M |
| September 19, 2025 | 6.75 | 6.77 | 6.77 | 6.83 | 6.62 | 14.26M |
| September 18, 2025 | 6.94 | 6.73 | 6.73 | 6.98 | 6.7 | 21.23M |
| September 17, 2025 | 6.97 | 6.98 | 6.98 | 7.06 | 6.84 | 18.62M |
| September 16, 2025 | 6.87 | 6.98 | 6.98 | 6.98 | 6.82 | 19.15M |
| September 15, 2025 | 6.86 | 6.89 | 6.89 | 6.94 | 6.76 | 16.6M |
| September 12, 2025 | 6.92 | 6.92 | 6.92 | 7.02 | 6.87 | 21.69M |
| September 11, 2025 | 6.78 | 6.83 | 6.83 | 6.86 | 6.67 | 12.78M |
| September 10, 2025 | 6.71 | 6.78 | 6.78 | 6.83 | 6.71 | 10.38M |
| September 09, 2025 | 6.68 | 6.77 | 6.77 | 6.86 | 6.67 | 13.74M |
| September 08, 2025 | 6.68 | 6.7 | 6.7 | 6.73 | 6.65 | 7.55M |
| September 05, 2025 | 6.6 | 6.67 | 6.67 | 6.67 | 6.51 | 8.2M |
| September 04, 2025 | 6.53 | 6.61 | 6.61 | 6.62 | 6.5 | 9.5M |
| September 03, 2025 | 6.69 | 6.52 | 6.52 | 6.7 | 6.5 | 11.37M |
| September 02, 2025 | 6.75 | 6.69 | 6.69 | 6.77 | 6.62 | 14.28M |
| September 01, 2025 | 6.77 | 6.78 | 6.78 | 6.82 | 6.7 | 9.9M |
| August 29, 2025 | 6.8 | 6.77 | 6.77 | 6.88 | 6.75 | 13.11M |
| August 28, 2025 | 6.83 | 6.78 | 6.78 | 6.86 | 6.63 | 18.74M |
| August 27, 2025 | 7.05 | 6.81 | 6.81 | 7.09 | 6.8 | 30.19M |
| August 26, 2025 | 7.14 | 7.1 | 7.1 | 7.14 | 7.05 | 19.55M |
| August 25, 2025 | 7.08 | 7.19 | 7.19 | 7.25 | 7.06 | 35.17M |
| August 22, 2025 | 7.1 | 7.08 | 7.08 | 7.1 | 7.01 | 16.07M |
| August 21, 2025 | 7.08 | 7.09 | 7.09 | 7.18 | 7.04 | 18.55M |
| August 20, 2025 | 7.04 | 7.07 | 7.07 | 7.07 | 6.97 | 15.93M |
| August 19, 2025 | 7.04 | 7.06 | 7.06 | 7.17 | 7.04 | 20.37M |
| August 18, 2025 | 7.08 | 7.04 | 7.04 | 7.11 | 7.01 | 21.49M |
| August 15, 2025 | 7.03 | 7.08 | 7.08 | 7.12 | 7 | 20.45M |
| August 14, 2025 | 7.28 | 7.01 | 7.01 | 7.33 | 7 | 30.81M |
| August 13, 2025 | 7.07 | 7.23 | 7.23 | 7.6 | 6.92 | 52.48M |
| August 12, 2025 | 6.95 | 6.97 | 6.97 | 7.01 | 6.91 | 13.41M |
| August 11, 2025 | 6.86 | 6.95 | 6.95 | 6.95 | 6.86 | 13.4M |