11.97
+0.09(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 11.95 | 11.97 | 11.97 | 12.14 | 11.6 | 13.64M |
| October 29, 2025 | 11.54 | 11.88 | 11.88 | 12.06 | 11.48 | 10.99M |
| October 28, 2025 | 11.72 | 11.57 | 11.57 | 11.81 | 11.55 | 6.18M |
| October 27, 2025 | 11.96 | 11.79 | 11.79 | 12.16 | 11.7 | 9.59M |
| October 24, 2025 | 11.97 | 12 | 12 | 12.43 | 11.91 | 9.52M |
| October 23, 2025 | 12.02 | 12 | 12 | 12.05 | 11.78 | 7.35M |
| October 22, 2025 | 11.85 | 11.97 | 11.97 | 12.24 | 11.61 | 11.92M |
| October 21, 2025 | 11.52 | 11.73 | 11.73 | 11.86 | 11.43 | 8.2M |
| October 20, 2025 | 11.5 | 11.47 | 11.47 | 11.58 | 11.33 | 5.74M |
| October 17, 2025 | 11.61 | 11.37 | 11.37 | 12.06 | 11.35 | 8.95M |
| October 16, 2025 | 12 | 11.6 | 11.6 | 12.02 | 11.55 | 9.45M |
| October 15, 2025 | 11.88 | 12 | 12 | 12.28 | 11.86 | 13.93M |
| October 14, 2025 | 11.74 | 11.88 | 11.88 | 12.46 | 11.73 | 18.03M |
| October 13, 2025 | 11 | 11.64 | 11.64 | 11.68 | 10.76 | 11.34M |
| October 10, 2025 | 11.65 | 11.38 | 11.38 | 11.71 | 11.36 | 7.87M |
| October 09, 2025 | 11.64 | 11.73 | 11.73 | 11.92 | 11.59 | 12.41M |
| September 30, 2025 | 11.28 | 11.64 | 11.64 | 11.94 | 11.24 | 13.53M |
| September 29, 2025 | 11.06 | 11.27 | 11.27 | 11.31 | 10.95 | 8.96M |
| September 26, 2025 | 11.02 | 11.09 | 11.09 | 11.3 | 11.02 | 5.85M |
| September 25, 2025 | 11.3 | 11.14 | 11.14 | 11.48 | 11.06 | 7.48M |
| September 24, 2025 | 10.88 | 11.32 | 11.32 | 11.35 | 10.83 | 9.81M |
| September 23, 2025 | 11.36 | 10.98 | 10.98 | 11.36 | 10.69 | 13.26M |
| September 22, 2025 | 11.88 | 11.36 | 11.36 | 11.96 | 11.26 | 13.38M |
| September 19, 2025 | 11.71 | 11.92 | 11.92 | 11.98 | 11.52 | 16.67M |
| September 18, 2025 | 11.97 | 11.66 | 11.66 | 12.07 | 11.54 | 15.02M |
| September 17, 2025 | 12.19 | 12.06 | 12.06 | 12.22 | 12.01 | 9.38M |
| September 16, 2025 | 12.54 | 12.19 | 12.19 | 12.56 | 12.08 | 14.06M |
| September 15, 2025 | 12.74 | 12.54 | 12.54 | 13.28 | 12.51 | 15.68M |
| September 12, 2025 | 11.97 | 12.71 | 12.71 | 12.98 | 11.7 | 27.4M |
| September 11, 2025 | 11.75 | 11.97 | 11.97 | 12 | 11.48 | 13.29M |
| September 10, 2025 | 12.45 | 11.78 | 11.78 | 12.59 | 11.53 | 24.65M |
| September 09, 2025 | 13.12 | 12.51 | 12.51 | 13.41 | 12.44 | 20.11M |
| September 08, 2025 | 12.96 | 13.25 | 13.25 | 13.41 | 12.8 | 18.12M |
| September 05, 2025 | 12.54 | 13 | 13 | 13.57 | 12.46 | 16.55M |
| September 04, 2025 | 12.69 | 12.46 | 12.46 | 13 | 12.29 | 13.96M |
| September 03, 2025 | 13.42 | 12.69 | 12.69 | 13.68 | 12.6 | 15.93M |
| September 02, 2025 | 13.96 | 13.4 | 13.4 | 13.96 | 13.32 | 14.35M |
| September 01, 2025 | 13.1 | 13.9 | 13.9 | 13.94 | 12.96 | 23.33M |
| August 29, 2025 | 13.25 | 13.09 | 13.09 | 13.63 | 13.04 | 14.98M |
| August 28, 2025 | 13.14 | 13.2 | 13.2 | 13.47 | 12.82 | 17M |
| August 27, 2025 | 13.6 | 13.22 | 13.22 | 13.88 | 13.07 | 21.98M |
| August 26, 2025 | 13.32 | 13.56 | 13.56 | 13.85 | 12.75 | 28.2M |
| August 25, 2025 | 12.68 | 12.98 | 12.98 | 13.3 | 12.6 | 20.05M |
| August 22, 2025 | 12.59 | 12.56 | 12.56 | 12.64 | 12.47 | 7.52M |
| August 21, 2025 | 12.5 | 12.54 | 12.54 | 12.65 | 12.42 | 10.06M |
| August 20, 2025 | 12.4 | 12.45 | 12.45 | 12.52 | 12.3 | 6.45M |
| August 19, 2025 | 12.38 | 12.47 | 12.47 | 12.65 | 12.21 | 8.84M |
| August 18, 2025 | 12.5 | 12.42 | 12.42 | 12.57 | 12.3 | 8.84M |
| August 15, 2025 | 12.1 | 12.43 | 12.43 | 12.48 | 12.1 | 8.99M |
| August 14, 2025 | 12.41 | 12.11 | 12.11 | 12.44 | 12.1 | 7.25M |
| August 13, 2025 | 12.47 | 12.43 | 12.43 | 12.57 | 12.36 | 9.65M |
| August 12, 2025 | 12.62 | 12.52 | 12.52 | 12.71 | 12.36 | 13.4M |
| August 11, 2025 | 13.42 | 12.76 | 12.76 | 13.62 | 12.49 | 22.09M |
| August 08, 2025 | 12.13 | 12.39 | 12.39 | 12.5 | 12.07 | 8.87M |
| August 07, 2025 | 12.23 | 12.18 | 12.18 | 12.26 | 12.04 | 5.64M |
| August 06, 2025 | 12.16 | 12.21 | 12.21 | 12.27 | 12.05 | 5.88M |
| August 05, 2025 | 12.22 | 12.17 | 12.17 | 12.22 | 12.07 | 6.2M |
| August 04, 2025 | 12 | 12.03 | 12.03 | 12.11 | 11.84 | 4.91M |
| August 01, 2025 | 12 | 12 | 12 | 12.1 | 11.95 | 4.53M |
| July 31, 2025 | 12.06 | 11.99 | 11.99 | 12.22 | 11.96 | 5.44M |