11.75
-0.43(-3.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 11.53 | 11.75 | 11.75 | 12.36 | 11.53 | 97.71M | 
| October 29, 2025 | 11.9 | 12.18 | 12.18 | 12.35 | 11.82 | 129.19M | 
| October 28, 2025 | 11.91 | 11.75 | 11.75 | 12.01 | 11.67 | 69.36M | 
| October 27, 2025 | 11.81 | 12.03 | 12.03 | 12.17 | 11.71 | 96.17M | 
| October 24, 2025 | 11.53 | 11.63 | 11.63 | 11.72 | 11.44 | 59.05M | 
| October 23, 2025 | 11.7 | 11.42 | 11.42 | 11.77 | 11.21 | 70.33M | 
| October 22, 2025 | 11.95 | 11.74 | 11.74 | 12.07 | 11.7 | 70.97M | 
| October 21, 2025 | 11.72 | 11.99 | 11.99 | 12.14 | 11.56 | 102.39M | 
| October 20, 2025 | 12.09 | 11.7 | 11.7 | 12.19 | 11.6 | 126.91M | 
| October 17, 2025 | 13.3 | 12.05 | 12.05 | 13.39 | 12.05 | 163.68M | 
| October 16, 2025 | 13.3 | 13.39 | 13.39 | 14.26 | 12.89 | 197.19M | 
| October 15, 2025 | 14.03 | 13.77 | 13.77 | 14.68 | 13.08 | 230.76M | 
| October 14, 2025 | 13.8 | 13.97 | 13.97 | 14.63 | 13.59 | 279.09M | 
| October 13, 2025 | 12.61 | 13.3 | 13.3 | 13.87 | 12.61 | 201.98M | 
| October 10, 2025 | 13.05 | 14.01 | 14.01 | 14.69 | 13.05 | 284.75M | 
| October 09, 2025 | 13.23 | 13.41 | 13.41 | 13.8 | 13.1 | 281.31M | 
| September 30, 2025 | 12.22 | 13.19 | 13.19 | 13.19 | 12.22 | 96.23M | 
| September 29, 2025 | 12.85 | 11.99 | 11.99 | 13.09 | 11.8 | 265.58M | 
| September 26, 2025 | 13.5 | 12.86 | 12.86 | 14.99 | 12.85 | 352.47M | 
| September 25, 2025 | 12.86 | 13.79 | 13.79 | 13.79 | 12.61 | 249.37M | 
| September 24, 2025 | 11.18 | 12.54 | 12.54 | 12.54 | 11.09 | 190.65M | 
| September 23, 2025 | 11.65 | 11.4 | 11.4 | 11.98 | 11.14 | 259.17M | 
| September 22, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.7 | 81.67M | 
| September 19, 2025 | 10.05 | 9.9 | 9.9 | 10.25 | 9.89 | 59.07M | 
| September 18, 2025 | 10.21 | 10.11 | 10.11 | 10.55 | 10 | 82.52M | 
| September 17, 2025 | 10.41 | 10.32 | 10.32 | 10.46 | 10.2 | 81.31M | 
| September 16, 2025 | 10.06 | 10.57 | 10.57 | 10.74 | 9.99 | 120.97M | 
| September 15, 2025 | 10.26 | 10.14 | 10.14 | 10.26 | 9.95 | 77.13M | 
| September 12, 2025 | 9.93 | 10.27 | 10.27 | 10.47 | 9.8 | 132.17M | 
| September 11, 2025 | 9.52 | 9.82 | 9.82 | 9.84 | 9.38 | 70.49M | 
| September 10, 2025 | 9.42 | 9.52 | 9.52 | 9.63 | 9.4 | 43.32M | 
| September 09, 2025 | 9.77 | 9.41 | 9.41 | 9.77 | 9.39 | 55.24M | 
| September 08, 2025 | 9.78 | 9.78 | 9.78 | 9.91 | 9.68 | 53.09M | 
| September 05, 2025 | 9.57 | 9.78 | 9.78 | 9.78 | 9.32 | 65.71M | 
| September 04, 2025 | 9.8 | 9.57 | 9.57 | 9.95 | 9.35 | 83.56M | 
| September 03, 2025 | 10.43 | 9.78 | 9.78 | 10.57 | 9.75 | 94.36M | 
| September 02, 2025 | 10.84 | 10.28 | 10.28 | 10.9 | 10.21 | 112.18M | 
| September 01, 2025 | 11 | 10.9 | 10.9 | 11.19 | 10.73 | 111.78M | 
| August 29, 2025 | 12.18 | 11.13 | 11.13 | 12.18 | 11.01 | 166.58M | 
| August 28, 2025 | 11.61 | 12.2 | 12.2 | 12.48 | 11.3 | 219.56M | 
| August 27, 2025 | 12.47 | 12.05 | 12.05 | 12.8 | 11.71 | 301.9M | 
| August 26, 2025 | 10.92 | 11.94 | 11.94 | 11.94 | 10.92 | 114.11M | 
| August 25, 2025 | 11 | 10.85 | 10.85 | 11.36 | 10.7 | 215.23M | 
| August 22, 2025 | 10.45 | 10.88 | 10.88 | 11.65 | 10.18 | 258.19M | 
| August 21, 2025 | 11.71 | 10.8 | 10.8 | 12.4 | 10.8 | 250.07M | 
| August 20, 2025 | 12.84 | 12 | 12 | 13.6 | 11.79 | 368.49M | 
| August 19, 2025 | 11.89 | 12.44 | 12.44 | 12.44 | 11.88 | 198.44M | 
| August 18, 2025 | 11.15 | 11.31 | 11.31 | 11.75 | 11 | 334.34M | 
| August 15, 2025 | 9.33 | 10.68 | 10.68 | 10.68 | 9.33 | 127.53M | 
| August 14, 2025 | 9.3 | 9.71 | 9.71 | 10.34 | 8.66 | 337.45M | 
| August 13, 2025 | 9.02 | 9.42 | 9.42 | 9.42 | 8.94 | 209.73M | 
| August 12, 2025 | 7.78 | 8.56 | 8.56 | 8.56 | 7.77 | 96.76M | 
| August 11, 2025 | 7.49 | 7.78 | 7.78 | 8.22 | 7.49 | 111.66M | 
| August 08, 2025 | 7.48 | 7.47 | 7.47 | 7.75 | 7.35 | 71.54M | 
| August 07, 2025 | 7.63 | 7.54 | 7.54 | 7.67 | 7.48 | 65.11M | 
| August 06, 2025 | 7.28 | 7.61 | 7.61 | 7.64 | 7.23 | 96.08M | 
| August 05, 2025 | 7.27 | 7.3 | 7.3 | 7.34 | 7.23 | 42.96M | 
| August 04, 2025 | 7.1 | 7.31 | 7.31 | 7.31 | 7.06 | 51.02M | 
| August 01, 2025 | 7.4 | 7.24 | 7.24 | 7.41 | 7.16 | 67.14M | 
| July 31, 2025 | 7.39 | 7.47 | 7.47 | 7.65 | 7.32 | 89.13M |