11.35
+0.04(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 11.31 | 11.35 | 11.35 | 11.72 | 11.25 | 16.04M |
| November 06, 2025 | 11.63 | 11.31 | 11.31 | 11.67 | 11.25 | 21.47M |
| November 05, 2025 | 11.14 | 11.72 | 11.72 | 11.94 | 11.12 | 31.06M |
| November 04, 2025 | 10.5 | 11.37 | 11.37 | 11.53 | 10.5 | 23.72M |
| November 03, 2025 | 10.82 | 11.06 | 11.06 | 11.11 | 10.77 | 11.21M |
| October 31, 2025 | 10.5 | 10.78 | 10.78 | 10.87 | 10.46 | 9.19M |
| October 30, 2025 | 10.68 | 10.56 | 10.56 | 10.77 | 10.54 | 6.25M |
| October 29, 2025 | 10.71 | 10.68 | 10.68 | 10.73 | 10.5 | 7.67M |
| October 28, 2025 | 10.65 | 10.76 | 10.76 | 10.8 | 10.61 | 6.7M |
| October 27, 2025 | 10.71 | 10.7 | 10.7 | 10.78 | 10.55 | 8.59M |
| October 24, 2025 | 10.69 | 10.61 | 10.61 | 10.73 | 10.54 | 10.68M |
| October 23, 2025 | 10.52 | 10.73 | 10.73 | 10.76 | 10.37 | 13.8M |
| October 22, 2025 | 10.43 | 10.52 | 10.52 | 10.67 | 10.37 | 8.44M |
| October 21, 2025 | 10.25 | 10.46 | 10.46 | 10.48 | 10.15 | 9.09M |
| October 20, 2025 | 10.18 | 10.29 | 10.29 | 10.29 | 10.07 | 8.81M |
| October 17, 2025 | 10.11 | 9.98 | 9.98 | 10.22 | 9.94 | 7.18M |
| October 16, 2025 | 10.23 | 10.11 | 10.11 | 10.36 | 10.09 | 7.1M |
| October 15, 2025 | 10.06 | 10.21 | 10.21 | 10.24 | 10.03 | 9.53M |
| October 14, 2025 | 10.19 | 9.99 | 9.99 | 10.28 | 9.94 | 10.13M |
| October 13, 2025 | 9.7 | 10.09 | 10.09 | 10.11 | 9.66 | 9.95M |
| October 10, 2025 | 10.13 | 10.11 | 10.11 | 10.24 | 10.06 | 12.75M |
| October 09, 2025 | 10.4 | 10.04 | 10.04 | 10.4 | 9.96 | 20.33M |
| September 30, 2025 | 10.69 | 10.6 | 10.6 | 10.75 | 10.51 | 13.23M |
| September 29, 2025 | 10.56 | 10.62 | 10.62 | 10.72 | 10.42 | 14.16M |
| September 26, 2025 | 10.85 | 10.58 | 10.58 | 10.89 | 10.48 | 20.62M |
| September 25, 2025 | 10.88 | 10.96 | 10.96 | 11.12 | 10.68 | 27.04M |
| September 24, 2025 | 10.99 | 10.9 | 10.9 | 11.35 | 10.81 | 29.49M |
| September 23, 2025 | 11.58 | 11.26 | 11.26 | 11.88 | 11.26 | 39.65M |
| September 22, 2025 | 12.51 | 12.51 | 12.51 | 12.8 | 12.51 | 20.14M |
| September 19, 2025 | 12.95 | 13.9 | 13.9 | 14.89 | 12.95 | 47.41M |
| September 18, 2025 | 13.68 | 15.44 | 15.44 | 15.44 | 13.62 | 65.86M |
| September 17, 2025 | 12.85 | 14.04 | 14.04 | 14.32 | 12.5 | 49.36M |
| September 16, 2025 | 12.87 | 13.5 | 13.5 | 14.16 | 12.22 | 53.25M |
| September 15, 2025 | 13.78 | 13.29 | 13.29 | 14.98 | 13.18 | 62.69M |
| September 12, 2025 | 12.95 | 13.72 | 13.72 | 13.72 | 12.69 | 61.42M |
| September 11, 2025 | 11.66 | 12.47 | 12.47 | 12.47 | 10.74 | 50.58M |
| September 10, 2025 | 10.12 | 11.34 | 11.34 | 11.34 | 10.12 | 18.57M |
| September 09, 2025 | 10.26 | 10.31 | 10.31 | 10.71 | 10.14 | 29.35M |
| September 08, 2025 | 9.78 | 10.25 | 10.25 | 10.51 | 9.72 | 33.57M |
| September 05, 2025 | 9.6 | 10.12 | 10.12 | 10.6 | 9.6 | 45.24M |
| September 04, 2025 | 11.57 | 10.67 | 10.67 | 11.57 | 10.53 | 53.98M |
| September 03, 2025 | 9.57 | 10.52 | 10.52 | 10.52 | 9.55 | 23.95M |
| September 02, 2025 | 9.39 | 9.56 | 9.56 | 9.58 | 9.09 | 11.39M |
| September 01, 2025 | 9.35 | 9.41 | 9.41 | 9.55 | 9.17 | 7.52M |
| August 29, 2025 | 9.62 | 9.36 | 9.36 | 9.67 | 9.36 | 8.65M |
| August 28, 2025 | 9.53 | 9.62 | 9.62 | 9.79 | 9.3 | 9.98M |
| August 27, 2025 | 9.98 | 9.53 | 9.53 | 10.17 | 9.53 | 12.6M |
| August 26, 2025 | 9.78 | 10.01 | 10.01 | 10.07 | 9.73 | 12.3M |
| August 25, 2025 | 9.87 | 9.79 | 9.79 | 9.87 | 9.73 | 7.61M |
| August 22, 2025 | 9.94 | 9.85 | 9.85 | 9.99 | 9.81 | 7.82M |
| August 21, 2025 | 9.82 | 9.95 | 9.95 | 9.95 | 9.78 | 10.41M |
| August 20, 2025 | 9.9 | 9.83 | 9.83 | 9.92 | 9.74 | 9.32M |
| August 19, 2025 | 9.92 | 9.94 | 9.94 | 9.99 | 9.76 | 12.32M |
| August 18, 2025 | 9.57 | 9.97 | 9.97 | 10.2 | 9.57 | 23.66M |
| August 15, 2025 | 9.46 | 9.56 | 9.56 | 9.62 | 9.44 | 7.68M |
| August 14, 2025 | 9.7 | 9.54 | 9.54 | 9.75 | 9.49 | 10.73M |
| August 13, 2025 | 9.67 | 9.69 | 9.69 | 9.8 | 9.55 | 14.02M |
| August 12, 2025 | 9.48 | 9.67 | 9.67 | 9.81 | 9.36 | 19.02M |
| August 11, 2025 | 9.48 | 9.48 | 9.48 | 9.49 | 9.33 | 10M |
| August 08, 2025 | 9.41 | 9.49 | 9.49 | 9.51 | 9.27 | 14.16M |