12.17
-0.33(-2.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 12.25 | 12.17 | 12.17 | 12.5 | 12.04 | 7.45M |
| November 07, 2025 | 12.25 | 12.5 | 12.5 | 12.6 | 12.04 | 11.74M |
| November 06, 2025 | 12.27 | 12.3 | 12.3 | 12.53 | 11.85 | 10.42M |
| November 05, 2025 | 12.27 | 12.14 | 12.14 | 12.27 | 11.88 | 10.89M |
| November 04, 2025 | 12.65 | 12.27 | 12.27 | 12.75 | 12.19 | 11.05M |
| November 03, 2025 | 12.86 | 12.63 | 12.63 | 12.95 | 12.34 | 22.02M |
| October 31, 2025 | 11.83 | 12.8 | 12.8 | 12.93 | 11.09 | 35.51M |
| October 30, 2025 | 10.78 | 11.81 | 11.81 | 11.81 | 10.74 | 5.22M |
| October 29, 2025 | 10.84 | 10.74 | 10.74 | 10.89 | 10.33 | 9.9M |
| October 28, 2025 | 11.2 | 10.89 | 10.89 | 11.2 | 10.77 | 8M |
| October 27, 2025 | 11.52 | 11.26 | 11.26 | 11.54 | 10.8 | 11.72M |
| October 24, 2025 | 11.2 | 11.54 | 11.54 | 11.89 | 10.89 | 10.9M |
| October 23, 2025 | 10.57 | 11.11 | 11.11 | 11.44 | 10.49 | 14.33M |
| October 22, 2025 | 10.81 | 10.62 | 10.62 | 11.08 | 10.55 | 9.34M |
| October 21, 2025 | 10.41 | 10.68 | 10.68 | 10.74 | 10.28 | 8.08M |
| October 20, 2025 | 10.48 | 10.28 | 10.28 | 10.59 | 10.22 | 4.1M |
| October 17, 2025 | 10.51 | 10.35 | 10.35 | 10.57 | 10.25 | 5.67M |
| October 16, 2025 | 10.5 | 10.51 | 10.51 | 10.77 | 10.35 | 7.54M |
| October 15, 2025 | 10.58 | 10.65 | 10.65 | 10.79 | 10.39 | 10.68M |
| October 14, 2025 | 9.91 | 10.6 | 10.6 | 10.95 | 9.91 | 17.22M |
| October 13, 2025 | 9.71 | 10 | 10 | 10.06 | 9.47 | 6.25M |
| October 10, 2025 | 9.97 | 10.08 | 10.08 | 10.24 | 9.86 | 10.55M |
| October 09, 2025 | 9.76 | 10.07 | 10.07 | 10.18 | 9.47 | 12.94M |
| September 30, 2025 | 9.6 | 9.81 | 9.81 | 10.55 | 9.5 | 18.34M |
| September 29, 2025 | 9.23 | 9.61 | 9.61 | 9.67 | 9.09 | 6.63M |
| September 26, 2025 | 9.08 | 9.27 | 9.27 | 9.42 | 9.01 | 5.87M |
| September 25, 2025 | 9.37 | 9.14 | 9.14 | 9.49 | 9.12 | 5.16M |
| September 24, 2025 | 9 | 9.41 | 9.41 | 9.45 | 9 | 5.83M |
| September 23, 2025 | 9.21 | 9.05 | 9.05 | 9.25 | 8.72 | 7.23M |
| September 22, 2025 | 9.35 | 9.25 | 9.25 | 10 | 9.03 | 8.75M |
| September 19, 2025 | 9.35 | 9.24 | 9.24 | 9.36 | 9.09 | 3.25M |
| September 18, 2025 | 9.58 | 9.34 | 9.34 | 9.58 | 9.23 | 3.72M |
| September 17, 2025 | 9.58 | 9.57 | 9.57 | 9.69 | 9.55 | 2.53M |
| September 16, 2025 | 9.48 | 9.6 | 9.6 | 9.65 | 9.4 | 2.86M |
| September 15, 2025 | 9.5 | 9.47 | 9.47 | 9.58 | 9.39 | 2.62M |
| September 12, 2025 | 9.67 | 9.52 | 9.52 | 9.69 | 9.42 | 2.63M |
| September 11, 2025 | 9.61 | 9.64 | 9.64 | 9.67 | 9.38 | 2.89M |
| September 10, 2025 | 9.59 | 9.61 | 9.61 | 9.64 | 9.4 | 2.33M |
| September 09, 2025 | 9.58 | 9.56 | 9.56 | 9.66 | 9.47 | 2.8M |
| September 08, 2025 | 9.43 | 9.61 | 9.61 | 9.68 | 9.4 | 4.06M |
| September 05, 2025 | 9.32 | 9.42 | 9.42 | 9.47 | 9.15 | 3.68M |
| September 04, 2025 | 9.12 | 9.29 | 9.29 | 9.47 | 9.12 | 5.19M |
| September 03, 2025 | 9.46 | 9.12 | 9.12 | 9.46 | 9.05 | 3.35M |
| September 02, 2025 | 9.39 | 9.46 | 9.46 | 9.57 | 9.1 | 6.07M |
| September 01, 2025 | 9.23 | 9.4 | 9.4 | 9.59 | 9.16 | 7.21M |
| August 29, 2025 | 9.29 | 9.3 | 9.3 | 9.45 | 9.1 | 7.43M |
| August 28, 2025 | 9.65 | 9.3 | 9.3 | 9.89 | 8.91 | 11.05M |
| August 27, 2025 | 10.07 | 9.7 | 9.7 | 10.13 | 9.65 | 6.95M |
| August 26, 2025 | 9.94 | 10.07 | 10.07 | 10.16 | 9.85 | 4.55M |
| August 25, 2025 | 10.08 | 9.95 | 9.95 | 10.16 | 9.9 | 4.65M |
| August 22, 2025 | 10.18 | 10.07 | 10.07 | 10.27 | 9.94 | 4.13M |
| August 21, 2025 | 10.2 | 10.18 | 10.18 | 10.27 | 10.13 | 3.16M |
| August 20, 2025 | 10.14 | 10.22 | 10.22 | 10.23 | 10.03 | 3.34M |
| August 19, 2025 | 9.91 | 10.14 | 10.14 | 10.14 | 9.85 | 4.04M |
| August 18, 2025 | 10.02 | 9.94 | 9.94 | 10.25 | 9.88 | 5.06M |
| August 15, 2025 | 9.99 | 9.94 | 9.94 | 10.11 | 9.92 | 3.63M |
| August 14, 2025 | 10.24 | 9.97 | 9.97 | 10.25 | 9.95 | 3.83M |
| August 13, 2025 | 10.31 | 10.18 | 10.18 | 10.35 | 10.12 | 4.08M |
| August 12, 2025 | 10.26 | 10.3 | 10.3 | 10.35 | 10.18 | 5.01M |
| August 11, 2025 | 10.02 | 10.17 | 10.17 | 10.28 | 9.92 | 3.94M |