11.57
+0.4(+3.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 11.28 | 11.57 | 11.57 | 11.7 | 11.02 | 23.83M |
| October 17, 2025 | 10.77 | 11.17 | 11.17 | 11.73 | 10.66 | 22.7M |
| October 16, 2025 | 11.08 | 10.66 | 10.66 | 11.15 | 10.61 | 6.86M |
| October 15, 2025 | 10.81 | 11.1 | 11.1 | 11.16 | 10.71 | 7.58M |
| October 14, 2025 | 10.98 | 10.85 | 10.85 | 11.2 | 10.78 | 7.57M |
| October 13, 2025 | 10.49 | 10.72 | 10.72 | 10.75 | 10.27 | 6.44M |
| October 10, 2025 | 10.7 | 10.75 | 10.75 | 10.94 | 10.58 | 6.71M |
| October 09, 2025 | 10.91 | 10.64 | 10.64 | 11.2 | 10.58 | 9.13M |
| September 30, 2025 | 10.64 | 10.53 | 10.53 | 10.64 | 10.45 | 4.67M |
| September 29, 2025 | 10.52 | 10.57 | 10.57 | 10.7 | 10.17 | 6.42M |
| September 26, 2025 | 10.49 | 10.6 | 10.6 | 10.82 | 10.38 | 9.12M |
| September 25, 2025 | 10.58 | 10.37 | 10.37 | 10.75 | 10.33 | 6.94M |
| September 24, 2025 | 10.53 | 10.58 | 10.58 | 10.72 | 10.43 | 7.06M |
| September 23, 2025 | 10.34 | 10.58 | 10.58 | 10.59 | 9.88 | 11.7M |
| September 22, 2025 | 10.56 | 10.34 | 10.34 | 10.7 | 10.2 | 10.28M |
| September 19, 2025 | 10.75 | 10.56 | 10.56 | 10.78 | 10.43 | 6.85M |
| September 18, 2025 | 11.08 | 10.69 | 10.69 | 11.25 | 10.59 | 15.14M |
| September 17, 2025 | 10.82 | 11 | 11 | 11.18 | 10.7 | 16.04M |
| September 16, 2025 | 10.6 | 10.84 | 10.84 | 11.27 | 10.43 | 18.97M |
| September 15, 2025 | 10.81 | 10.48 | 10.48 | 10.97 | 10.48 | 14.23M |
| September 12, 2025 | 10.55 | 10.58 | 10.58 | 10.84 | 10.52 | 24.15M |
| September 11, 2025 | 11.71 | 10.9 | 10.9 | 12.08 | 10.71 | 36.38M |
| September 10, 2025 | 10 | 10.98 | 10.98 | 10.98 | 9.9 | 18.65M |
| September 09, 2025 | 10.05 | 9.98 | 9.98 | 10.25 | 9.92 | 7.75M |
| September 08, 2025 | 9.99 | 10.1 | 10.1 | 10.14 | 9.85 | 11.41M |
| September 05, 2025 | 10.02 | 10 | 10 | 10.5 | 9.77 | 10.44M |
| September 04, 2025 | 10.09 | 10 | 10 | 10.28 | 9.77 | 13.42M |
| September 03, 2025 | 10.7 | 10.02 | 10.02 | 10.7 | 9.9 | 22.54M |
| September 02, 2025 | 9.82 | 10.78 | 10.78 | 10.78 | 9.61 | 15.62M |
| September 01, 2025 | 9.67 | 9.8 | 9.8 | 9.98 | 9.51 | 9M |
| August 29, 2025 | 9.58 | 9.59 | 9.59 | 9.92 | 9.5 | 8.77M |
| August 28, 2025 | 9.76 | 9.49 | 9.49 | 9.91 | 9.28 | 12.65M |
| August 27, 2025 | 10.06 | 9.81 | 9.81 | 10.25 | 9.78 | 12.35M |
| August 26, 2025 | 10.69 | 10.18 | 10.18 | 10.9 | 10.13 | 21.42M |
| August 25, 2025 | 10.3 | 10.51 | 10.51 | 10.53 | 10.12 | 14.49M |
| August 22, 2025 | 10.28 | 10.22 | 10.22 | 11.09 | 10.13 | 15.56M |
| August 21, 2025 | 10.18 | 10.27 | 10.27 | 10.32 | 10.06 | 4.21M |
| August 20, 2025 | 10.01 | 10.11 | 10.11 | 10.11 | 9.94 | 2.43M |
| August 19, 2025 | 9.84 | 10.04 | 10.04 | 10.04 | 9.73 | 3.77M |
| August 18, 2025 | 9.9 | 9.86 | 9.86 | 10.09 | 9.78 | 4.29M |
| August 15, 2025 | 9.92 | 9.84 | 9.84 | 9.99 | 9.83 | 3.71M |
| August 14, 2025 | 10.15 | 9.9 | 9.9 | 10.18 | 9.85 | 3.63M |
| August 13, 2025 | 10.21 | 10.14 | 10.14 | 10.27 | 10.12 | 2.76M |
| August 12, 2025 | 10.16 | 10.19 | 10.19 | 10.22 | 10.1 | 2.51M |
| August 11, 2025 | 10.18 | 10.17 | 10.17 | 10.24 | 10.06 | 2.99M |
| August 08, 2025 | 10.08 | 10.1 | 10.1 | 10.13 | 9.97 | 2.98M |
| August 07, 2025 | 10.06 | 10.03 | 10.03 | 10.1 | 9.99 | 2.43M |
| August 06, 2025 | 10.1 | 10.03 | 10.03 | 10.11 | 9.96 | 1.95M |
| August 05, 2025 | 9.99 | 10.07 | 10.07 | 10.13 | 9.98 | 2.82M |
| August 04, 2025 | 9.8 | 9.93 | 9.93 | 9.98 | 9.73 | 2.58M |
| August 01, 2025 | 9.85 | 9.83 | 9.83 | 9.89 | 9.71 | 3.3M |
| July 31, 2025 | 9.95 | 9.74 | 9.74 | 10.02 | 9.69 | 4.02M |
| July 30, 2025 | 10.03 | 10.01 | 10.01 | 10.06 | 9.93 | 3.24M |
| July 29, 2025 | 10.15 | 10.01 | 10.01 | 10.15 | 9.85 | 3.47M |
| July 28, 2025 | 10.09 | 10.09 | 10.09 | 10.19 | 9.98 | 4.56M |
| July 25, 2025 | 10.17 | 10.09 | 10.09 | 10.18 | 10.03 | 3.17M |
| July 24, 2025 | 9.86 | 10.13 | 10.13 | 10.26 | 9.86 | 5.3M |
| July 23, 2025 | 10 | 9.98 | 9.98 | 10.35 | 9.86 | 6.43M |
| July 22, 2025 | 9.89 | 9.94 | 9.94 | 9.99 | 9.74 | 3.67M |
| July 21, 2025 | 9.64 | 9.85 | 9.85 | 9.88 | 9.6 | 3.83M |