11.26
+0.08(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 11.14 | 11.26 | 11.26 | 11.38 | 11.08 | 10.59M |
| October 23, 2025 | 11.32 | 11.18 | 11.18 | 11.35 | 11.04 | 10.28M |
| October 22, 2025 | 11.51 | 11.36 | 11.36 | 11.6 | 11.31 | 10.45M |
| October 21, 2025 | 11.58 | 11.6 | 11.6 | 11.64 | 11.36 | 12.6M |
| October 20, 2025 | 11.56 | 11.47 | 11.47 | 11.77 | 11.33 | 14.01M |
| October 17, 2025 | 11.86 | 11.45 | 11.45 | 11.9 | 11.43 | 16.82M |
| October 16, 2025 | 12.01 | 11.76 | 11.76 | 12.46 | 11.65 | 29.45M |
| October 15, 2025 | 11.79 | 12 | 12 | 12.23 | 11.66 | 26.65M |
| October 14, 2025 | 11.92 | 11.68 | 11.68 | 12.07 | 11.6 | 21.71M |
| October 13, 2025 | 11.3 | 11.63 | 11.63 | 11.83 | 11.25 | 29.12M |
| October 10, 2025 | 11.1 | 12.18 | 12.18 | 12.18 | 11.05 | 20.42M |
| October 09, 2025 | 11.24 | 11.07 | 11.07 | 11.28 | 10.93 | 12.17M |
| September 30, 2025 | 11.48 | 11.14 | 11.14 | 11.57 | 11.11 | 12.55M |
| September 29, 2025 | 11.7 | 11.36 | 11.36 | 11.72 | 11.25 | 23.31M |
| September 26, 2025 | 10.65 | 11.7 | 11.7 | 11.7 | 10.49 | 24.72M |
| September 25, 2025 | 10.86 | 10.64 | 10.64 | 10.99 | 10.56 | 8.94M |
| September 24, 2025 | 10.75 | 10.9 | 10.9 | 10.94 | 10.69 | 7.15M |
| September 23, 2025 | 10.94 | 10.77 | 10.77 | 10.94 | 10.41 | 10.57M |
| September 22, 2025 | 11.07 | 10.89 | 10.89 | 11.09 | 10.74 | 14.72M |
| September 19, 2025 | 11.39 | 11.18 | 11.18 | 11.5 | 11.06 | 16.56M |
| September 18, 2025 | 11.55 | 11.44 | 11.44 | 11.76 | 11.05 | 34.7M |
| September 17, 2025 | 10.6 | 11.14 | 11.14 | 11.18 | 10.52 | 24.78M |
| September 16, 2025 | 10.51 | 10.6 | 10.6 | 10.66 | 10.44 | 7.61M |
| September 15, 2025 | 10.42 | 10.52 | 10.52 | 10.52 | 10.35 | 6.46M |
| September 12, 2025 | 10.58 | 10.45 | 10.45 | 10.63 | 10.45 | 6.56M |
| September 11, 2025 | 10.54 | 10.6 | 10.6 | 10.61 | 10.36 | 8.75M |
| September 10, 2025 | 10.5 | 10.51 | 10.51 | 10.57 | 10.47 | 6.1M |
| September 09, 2025 | 10.88 | 10.52 | 10.52 | 10.88 | 10.44 | 14.34M |
| September 08, 2025 | 10.59 | 10.88 | 10.88 | 10.95 | 10.55 | 15.93M |
| September 05, 2025 | 10.62 | 10.59 | 10.59 | 10.67 | 10.46 | 9.86M |
| September 04, 2025 | 10.51 | 10.57 | 10.57 | 10.81 | 10.43 | 14.83M |
| September 03, 2025 | 10.68 | 10.53 | 10.53 | 10.75 | 10.42 | 10.04M |
| September 02, 2025 | 10.75 | 10.75 | 10.75 | 10.85 | 10.39 | 15.38M |
| September 01, 2025 | 10.3 | 10.79 | 10.79 | 10.81 | 10.08 | 22.14M |
| August 29, 2025 | 10.37 | 10.29 | 10.29 | 10.43 | 10.26 | 8.27M |
| August 28, 2025 | 10.39 | 10.38 | 10.38 | 10.52 | 10.05 | 13.25M |
| August 27, 2025 | 10.83 | 10.39 | 10.39 | 10.98 | 10.39 | 17.66M |
| August 26, 2025 | 10.96 | 10.77 | 10.77 | 10.96 | 10.62 | 19.05M |
| August 25, 2025 | 10.77 | 11 | 11 | 11.09 | 10.72 | 19.43M |
| August 22, 2025 | 10.7 | 10.7 | 10.7 | 10.78 | 10.46 | 14.37M |
| August 21, 2025 | 10.97 | 10.68 | 10.68 | 10.97 | 10.61 | 21.4M |
| August 20, 2025 | 10.52 | 10.98 | 10.98 | 11.34 | 10.41 | 39.88M |
| August 19, 2025 | 10.15 | 10.52 | 10.52 | 10.54 | 10.13 | 21.08M |
| August 18, 2025 | 10.22 | 10.15 | 10.15 | 10.22 | 10.11 | 10.49M |
| August 15, 2025 | 10 | 10.14 | 10.14 | 10.18 | 10 | 11.35M |
| August 14, 2025 | 10.1 | 10.02 | 10.02 | 10.16 | 10.02 | 11.76M |
| August 13, 2025 | 10.15 | 10.11 | 10.11 | 10.16 | 10.04 | 9.12M |
| August 12, 2025 | 10.18 | 10.11 | 10.11 | 10.24 | 10.02 | 12.36M |
| August 11, 2025 | 10.11 | 10.16 | 10.16 | 10.19 | 10.02 | 13.14M |
| August 08, 2025 | 9.95 | 10.04 | 10.04 | 10.04 | 9.88 | 11.11M |
| August 07, 2025 | 10.01 | 9.92 | 9.92 | 10.02 | 9.89 | 11.34M |
| August 06, 2025 | 9.87 | 10 | 10 | 10 | 9.82 | 14.64M |
| August 05, 2025 | 9.89 | 9.87 | 9.87 | 9.9 | 9.77 | 13.32M |
| August 04, 2025 | 9.67 | 9.72 | 9.72 | 9.72 | 9.55 | 7.86M |
| August 01, 2025 | 9.63 | 9.67 | 9.67 | 9.68 | 9.57 | 9.01M |
| July 31, 2025 | 9.85 | 9.58 | 9.58 | 9.85 | 9.56 | 16.97M |
| July 30, 2025 | 9.85 | 9.8 | 9.8 | 9.9 | 9.77 | 14.83M |
| July 29, 2025 | 9.9 | 9.86 | 9.86 | 10 | 9.74 | 18.03M |
| July 28, 2025 | 9.88 | 9.94 | 9.94 | 9.97 | 9.85 | 19.75M |
| July 25, 2025 | 9.83 | 9.86 | 9.86 | 10.06 | 9.8 | 26.9M |