12.02
-0.43(-3.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 11.1 | 12.45 | 12.45 | 12.53 | 11.1 | 68.08M |
| November 12, 2025 | 12 | 11.67 | 11.67 | 12 | 11.49 | 40.48M |
| November 11, 2025 | 11.63 | 12.06 | 12.06 | 12.19 | 11.63 | 60.75M |
| November 10, 2025 | 11.81 | 11.74 | 11.74 | 12.18 | 11.68 | 84.69M |
| November 07, 2025 | 11.1 | 11.28 | 11.28 | 11.42 | 11.02 | 48.39M |
| November 06, 2025 | 10.69 | 11.17 | 11.17 | 11.27 | 10.69 | 58.06M |
| November 05, 2025 | 10.09 | 10.66 | 10.66 | 10.74 | 10.01 | 36.47M |
| November 04, 2025 | 10.47 | 10.19 | 10.19 | 10.49 | 10.14 | 18.31M |
| November 03, 2025 | 10.46 | 10.46 | 10.46 | 10.69 | 10.34 | 27.13M |
| October 31, 2025 | 10.63 | 10.44 | 10.44 | 10.8 | 10.43 | 22.21M |
| October 30, 2025 | 10.36 | 10.64 | 10.64 | 10.81 | 10.28 | 38.49M |
| October 29, 2025 | 9.93 | 10.39 | 10.39 | 10.49 | 9.91 | 33.01M |
| October 28, 2025 | 10 | 9.91 | 9.91 | 10.11 | 9.83 | 27.99M |
| October 27, 2025 | 10.08 | 10.19 | 10.19 | 10.36 | 10.03 | 21.84M |
| October 24, 2025 | 10.13 | 10 | 10 | 10.27 | 9.94 | 17.83M |
| October 23, 2025 | 9.97 | 10.13 | 10.13 | 10.16 | 9.91 | 13.6M |
| October 22, 2025 | 10.09 | 9.97 | 9.97 | 10.13 | 9.95 | 13.18M |
| October 21, 2025 | 10.04 | 10.08 | 10.08 | 10.14 | 9.75 | 17.09M |
| October 20, 2025 | 10.02 | 10.06 | 10.06 | 10.3 | 9.91 | 26.15M |
| October 17, 2025 | 10.14 | 9.99 | 9.99 | 10.29 | 9.97 | 16.93M |
| October 16, 2025 | 10.41 | 10.16 | 10.16 | 10.43 | 10.1 | 20.65M |
| October 15, 2025 | 10.56 | 10.44 | 10.44 | 10.65 | 10.34 | 21.63M |
| October 14, 2025 | 10.64 | 10.55 | 10.55 | 10.91 | 10.51 | 17.52M |
| October 13, 2025 | 10.58 | 10.59 | 10.59 | 10.78 | 10.4 | 26.77M |
| October 10, 2025 | 10.72 | 10.9 | 10.9 | 10.95 | 10.63 | 22.25M |
| October 09, 2025 | 10.45 | 10.76 | 10.76 | 10.77 | 10.11 | 28.48M |
| September 30, 2025 | 10.17 | 10.4 | 10.4 | 10.45 | 10.16 | 17.3M |
| September 29, 2025 | 10.1 | 10.18 | 10.18 | 10.22 | 9.97 | 14.75M |
| September 26, 2025 | 10 | 10.09 | 10.09 | 10.23 | 9.97 | 15.74M |
| September 25, 2025 | 10.22 | 10.04 | 10.04 | 10.25 | 10 | 14.09M |
| September 24, 2025 | 10.01 | 10.22 | 10.22 | 10.24 | 9.98 | 18.37M |
| September 23, 2025 | 10.15 | 9.9 | 9.9 | 10.15 | 9.78 | 25.17M |
| September 22, 2025 | 10.81 | 10.11 | 10.11 | 10.83 | 10 | 44.15M |
| September 19, 2025 | 11.39 | 10.81 | 10.81 | 11.39 | 10.66 | 13.46M |
| September 18, 2025 | 11.03 | 10.69 | 10.69 | 11.04 | 10.59 | 18.01M |
| September 17, 2025 | 11.01 | 11.04 | 11.04 | 11.08 | 10.88 | 13.16M |
| September 16, 2025 | 11.2 | 11.04 | 11.04 | 11.33 | 10.83 | 21.14M |
| September 15, 2025 | 11.47 | 11.19 | 11.19 | 11.5 | 11.18 | 20.99M |
| September 12, 2025 | 11.39 | 11.5 | 11.5 | 11.6 | 11.27 | 20.5M |
| September 11, 2025 | 11.43 | 11.39 | 11.39 | 11.57 | 11.28 | 24.61M |
| September 10, 2025 | 11.55 | 11.49 | 11.49 | 11.63 | 11.27 | 20.63M |
| September 09, 2025 | 11.64 | 11.42 | 11.42 | 11.75 | 11.29 | 24.94M |
| September 08, 2025 | 11.15 | 11.63 | 11.63 | 11.77 | 11.1 | 26.98M |
| September 05, 2025 | 11.05 | 11.05 | 11.05 | 11.14 | 10.95 | 14.38M |
| September 04, 2025 | 11.03 | 11.04 | 11.04 | 11.16 | 10.86 | 21.83M |
| September 03, 2025 | 11.33 | 11.03 | 11.03 | 11.42 | 10.96 | 15.42M |
| September 02, 2025 | 11.33 | 11.27 | 11.27 | 11.41 | 11.13 | 25.64M |
| September 01, 2025 | 11.43 | 11.4 | 11.4 | 11.77 | 11.34 | 30.92M |
| August 29, 2025 | 11.19 | 11.52 | 11.52 | 12.05 | 11.16 | 54.24M |
| August 28, 2025 | 11.2 | 11.09 | 11.09 | 11.34 | 10.82 | 28.27M |
| August 27, 2025 | 11.6 | 11.1 | 11.1 | 11.6 | 11.08 | 41.17M |
| August 26, 2025 | 10.43 | 11.53 | 11.53 | 11.53 | 10.38 | 62.03M |
| August 25, 2025 | 10.27 | 10.48 | 10.48 | 10.5 | 10.21 | 21.73M |
| August 22, 2025 | 10.37 | 10.23 | 10.23 | 10.39 | 10.18 | 15.67M |
| August 21, 2025 | 10.18 | 10.36 | 10.36 | 10.54 | 10.15 | 26.72M |
| August 20, 2025 | 9.97 | 10.18 | 10.18 | 10.18 | 9.96 | 19.16M |
| August 19, 2025 | 10.11 | 9.97 | 9.97 | 10.15 | 9.95 | 20.02M |
| August 18, 2025 | 10.23 | 10.09 | 10.09 | 10.28 | 10.05 | 19.98M |
| August 15, 2025 | 10.1 | 10.23 | 10.23 | 10.28 | 10.05 | 15.01M |
| August 14, 2025 | 10.33 | 10.11 | 10.11 | 10.36 | 10.04 | 23.59M |