11.22
+0.06(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 11.16 | 11.22 | 11.22 | 11.46 | 11.06 | 58.34M |
| November 06, 2025 | 11.52 | 11.16 | 11.16 | 11.64 | 11.1 | 84.61M |
| November 05, 2025 | 11.21 | 11.84 | 11.84 | 12.21 | 11.14 | 100.11M |
| November 04, 2025 | 11.36 | 11.38 | 11.38 | 11.96 | 10.98 | 88.09M |
| November 03, 2025 | 10.62 | 11.29 | 11.29 | 11.66 | 10.62 | 98.01M |
| October 31, 2025 | 10.62 | 10.99 | 10.99 | 11.1 | 10.62 | 89.15M |
| October 30, 2025 | 10.94 | 10.54 | 10.54 | 11.14 | 10.52 | 61.25M |
| October 29, 2025 | 11.01 | 10.74 | 10.74 | 11.02 | 10.61 | 61.13M |
| October 28, 2025 | 10.71 | 11.04 | 11.04 | 11.58 | 10.5 | 94.4M |
| October 27, 2025 | 10.62 | 10.87 | 10.87 | 11.08 | 10.36 | 101.24M |
| October 24, 2025 | 10.94 | 10.85 | 10.85 | 11.41 | 10.52 | 110.13M |
| October 23, 2025 | 11.16 | 10.75 | 10.75 | 11.68 | 10.59 | 143.65M |
| October 22, 2025 | 9.81 | 11.09 | 11.09 | 11.09 | 9.81 | 113.41M |
| October 21, 2025 | 9.45 | 10.08 | 10.08 | 10.27 | 9.33 | 120.83M |
| October 20, 2025 | 8.88 | 9.34 | 9.34 | 9.73 | 8.79 | 44.49M |
| October 17, 2025 | 8.94 | 8.87 | 8.87 | 9 | 8.85 | 12.49M |
| October 16, 2025 | 8.89 | 8.94 | 8.94 | 9.04 | 8.87 | 10.49M |
| October 15, 2025 | 8.82 | 8.92 | 8.92 | 8.95 | 8.81 | 9.57M |
| October 14, 2025 | 8.76 | 8.87 | 8.87 | 8.87 | 8.76 | 9.89M |
| October 13, 2025 | 8.6 | 8.77 | 8.77 | 8.78 | 8.52 | 7.76M |
| October 10, 2025 | 8.79 | 8.84 | 8.84 | 8.88 | 8.78 | 10.48M |
| October 09, 2025 | 8.63 | 8.74 | 8.74 | 8.75 | 8.61 | 8.05M |
| September 30, 2025 | 8.52 | 8.61 | 8.61 | 8.63 | 8.52 | 5.09M |
| September 29, 2025 | 8.54 | 8.52 | 8.52 | 8.54 | 8.43 | 5.48M |
| September 26, 2025 | 8.54 | 8.53 | 8.53 | 8.59 | 8.47 | 5.14M |
| September 25, 2025 | 8.68 | 8.56 | 8.56 | 8.69 | 8.53 | 5.93M |
| September 24, 2025 | 8.47 | 8.66 | 8.66 | 8.66 | 8.46 | 7.34M |
| September 23, 2025 | 8.68 | 8.51 | 8.51 | 8.68 | 8.41 | 9.53M |
| September 22, 2025 | 8.67 | 8.72 | 8.72 | 8.79 | 8.66 | 7.03M |
| September 19, 2025 | 8.81 | 8.66 | 8.66 | 8.85 | 8.65 | 10.72M |
| September 18, 2025 | 8.79 | 8.85 | 8.85 | 8.93 | 8.77 | 14.19M |
| September 17, 2025 | 8.8 | 8.78 | 8.78 | 8.83 | 8.75 | 7.35M |
| September 16, 2025 | 8.83 | 8.81 | 8.81 | 8.84 | 8.72 | 7.11M |
| September 15, 2025 | 8.85 | 8.8 | 8.8 | 8.87 | 8.79 | 7.55M |
| September 12, 2025 | 8.88 | 8.86 | 8.86 | 8.93 | 8.83 | 8.36M |
| September 11, 2025 | 8.87 | 8.92 | 8.92 | 8.93 | 8.72 | 9.91M |
| September 10, 2025 | 8.96 | 8.87 | 8.87 | 8.97 | 8.84 | 6.58M |
| September 09, 2025 | 9.06 | 8.92 | 8.92 | 9.06 | 8.88 | 8.05M |
| September 08, 2025 | 8.9 | 9.01 | 9.01 | 9.04 | 8.89 | 9.48M |
| September 05, 2025 | 8.83 | 8.89 | 8.89 | 8.89 | 8.71 | 10.48M |
| September 04, 2025 | 8.8 | 8.84 | 8.84 | 8.91 | 8.73 | 11.54M |
| September 03, 2025 | 9.03 | 8.78 | 8.78 | 9.08 | 8.77 | 10.79M |
| September 02, 2025 | 9.15 | 9.03 | 9.03 | 9.15 | 8.95 | 12.15M |
| September 01, 2025 | 9.09 | 9.16 | 9.16 | 9.18 | 9.03 | 12.83M |
| August 29, 2025 | 9.18 | 9.12 | 9.12 | 9.18 | 9.1 | 10.28M |
| August 28, 2025 | 9.12 | 9.15 | 9.15 | 9.18 | 8.9 | 18.85M |
| August 27, 2025 | 9.4 | 9.12 | 9.12 | 9.42 | 9.1 | 25.59M |
| August 26, 2025 | 9.45 | 9.4 | 9.4 | 9.45 | 9.34 | 17.27M |
| August 25, 2025 | 9.51 | 9.44 | 9.44 | 9.53 | 9.37 | 28.95M |
| August 22, 2025 | 9.58 | 9.5 | 9.5 | 9.65 | 9.35 | 42.12M |
| August 21, 2025 | 9.38 | 9.46 | 9.46 | 9.47 | 9.32 | 24.99M |
| August 20, 2025 | 9.36 | 9.38 | 9.38 | 9.45 | 9.26 | 18.44M |
| August 19, 2025 | 9.28 | 9.36 | 9.36 | 9.5 | 9.28 | 28.37M |
| August 18, 2025 | 9.28 | 9.33 | 9.33 | 9.43 | 9.24 | 22.58M |
| August 15, 2025 | 9.18 | 9.28 | 9.28 | 9.28 | 9.14 | 15.47M |
| August 14, 2025 | 9.34 | 9.18 | 9.18 | 9.37 | 9.17 | 19.45M |
| August 13, 2025 | 9.47 | 9.36 | 9.36 | 9.47 | 9.23 | 24.84M |
| August 12, 2025 | 9.38 | 9.47 | 9.47 | 9.66 | 9.36 | 28.54M |
| August 11, 2025 | 9.35 | 9.4 | 9.4 | 9.42 | 9.27 | 18.46M |
| August 08, 2025 | 9.25 | 9.31 | 9.31 | 9.34 | 9.16 | 19.49M |