12.61
-0.73(-5.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 11.5 | 12.61 | 12.61 | 13.47 | 11.5 | 27.08M |
| November 13, 2025 | 13.11 | 13.34 | 13.34 | 13.38 | 12.66 | 39.44M |
| November 12, 2025 | 12.55 | 13.48 | 13.48 | 13.53 | 12.5 | 52.88M |
| November 11, 2025 | 11.5 | 12.56 | 12.56 | 13.08 | 11.5 | 36.85M |
| November 10, 2025 | 13.17 | 12.86 | 12.86 | 13.98 | 12.74 | 62.71M |
| November 07, 2025 | 11.5 | 12.71 | 12.71 | 12.71 | 11.42 | 28.62M |
| November 06, 2025 | 11.37 | 11.55 | 11.55 | 11.84 | 11.26 | 26.39M |
| November 05, 2025 | 11.25 | 11.48 | 11.48 | 11.49 | 11.17 | 21.53M |
| November 04, 2025 | 11.14 | 11.29 | 11.29 | 11.49 | 10.98 | 27.03M |
| November 03, 2025 | 11 | 11.2 | 11.2 | 11.48 | 10.91 | 36.56M |
| October 31, 2025 | 11.04 | 10.9 | 10.9 | 11.1 | 10.67 | 41.78M |
| October 30, 2025 | 10.61 | 11.03 | 11.03 | 11.03 | 10.61 | 19.75M |
| October 29, 2025 | 9.92 | 10.03 | 10.03 | 10.05 | 9.78 | 6.46M |
| October 28, 2025 | 9.78 | 9.93 | 9.93 | 10 | 9.76 | 5.59M |
| October 27, 2025 | 9.88 | 9.83 | 9.83 | 9.98 | 9.75 | 5.01M |
| October 24, 2025 | 9.93 | 9.85 | 9.85 | 9.96 | 9.82 | 4.36M |
| October 23, 2025 | 9.91 | 9.93 | 9.93 | 9.96 | 9.82 | 3.88M |
| October 22, 2025 | 9.93 | 9.94 | 9.94 | 10.04 | 9.88 | 5.44M |
| October 21, 2025 | 9.88 | 9.93 | 9.93 | 9.94 | 9.82 | 6.18M |
| October 20, 2025 | 9.98 | 9.88 | 9.88 | 9.98 | 9.74 | 8.08M |
| October 17, 2025 | 9.83 | 9.79 | 9.79 | 9.97 | 9.78 | 8.21M |
| October 16, 2025 | 9.78 | 9.8 | 9.8 | 9.86 | 9.73 | 5.7M |
| October 15, 2025 | 9.64 | 9.79 | 9.79 | 9.81 | 9.55 | 7.22M |
| October 14, 2025 | 9.5 | 9.65 | 9.65 | 9.75 | 9.5 | 7.52M |
| October 13, 2025 | 9.5 | 9.49 | 9.49 | 9.51 | 9.25 | 6.05M |
| October 10, 2025 | 9.39 | 9.62 | 9.62 | 9.73 | 9.35 | 8.42M |
| October 09, 2025 | 9.47 | 9.39 | 9.39 | 9.48 | 9.3 | 5.37M |
| September 30, 2025 | 9.47 | 9.45 | 9.45 | 9.51 | 9.38 | 3.82M |
| September 29, 2025 | 9.44 | 9.44 | 9.44 | 9.47 | 9.22 | 5.31M |
| September 26, 2025 | 9.4 | 9.44 | 9.44 | 9.47 | 9.27 | 4.31M |
| September 25, 2025 | 9.54 | 9.46 | 9.46 | 9.59 | 9.42 | 4.22M |
| September 24, 2025 | 9.58 | 9.53 | 9.53 | 9.58 | 9.33 | 5.04M |
| September 23, 2025 | 9.4 | 9.41 | 9.41 | 9.47 | 9.16 | 8.08M |
| September 22, 2025 | 9.57 | 9.47 | 9.47 | 9.61 | 9.39 | 4.09M |
| September 19, 2025 | 9.58 | 9.54 | 9.54 | 9.66 | 9.45 | 6.03M |
| September 18, 2025 | 9.85 | 9.6 | 9.6 | 9.89 | 9.55 | 10.51M |
| September 17, 2025 | 9.94 | 9.87 | 9.87 | 9.99 | 9.83 | 6.27M |
| September 16, 2025 | 10.02 | 9.94 | 9.94 | 10.04 | 9.81 | 6.85M |
| September 15, 2025 | 10.04 | 10.01 | 10.01 | 10.06 | 9.9 | 7.53M |
| September 12, 2025 | 10.27 | 10.08 | 10.08 | 10.29 | 10.01 | 10.28M |
| September 11, 2025 | 9.96 | 10.22 | 10.22 | 10.22 | 9.83 | 10.44M |
| September 10, 2025 | 10.1 | 10.02 | 10.02 | 10.18 | 9.96 | 8.21M |
| September 09, 2025 | 10.2 | 10.1 | 10.1 | 10.34 | 10.06 | 11.94M |
| September 08, 2025 | 9.99 | 10.23 | 10.23 | 10.26 | 9.96 | 12.93M |
| September 05, 2025 | 9.88 | 10.04 | 10.04 | 10.14 | 9.74 | 12.7M |
| September 04, 2025 | 9.79 | 9.88 | 9.88 | 10.07 | 9.74 | 16.27M |
| September 03, 2025 | 10.1 | 9.73 | 9.73 | 10.4 | 9.7 | 19.5M |
| September 02, 2025 | 10.4 | 10.21 | 10.21 | 10.48 | 10.06 | 22.52M |
| September 01, 2025 | 9.99 | 10.47 | 10.47 | 10.97 | 9.94 | 34.74M |
| August 29, 2025 | 10.3 | 9.97 | 9.97 | 10.3 | 9.9 | 25.51M |
| August 28, 2025 | 10.41 | 10.25 | 10.25 | 10.59 | 10.06 | 52.55M |
| August 27, 2025 | 10.25 | 10.74 | 10.74 | 10.74 | 10.25 | 43.82M |
| August 26, 2025 | 9.67 | 9.76 | 9.76 | 9.87 | 9.63 | 6.5M |
| August 25, 2025 | 9.7 | 9.67 | 9.67 | 9.75 | 9.6 | 6.68M |
| August 22, 2025 | 9.8 | 9.68 | 9.68 | 9.8 | 9.6 | 7.26M |
| August 21, 2025 | 9.74 | 9.78 | 9.78 | 9.84 | 9.73 | 7.1M |
| August 20, 2025 | 9.77 | 9.76 | 9.76 | 9.9 | 9.67 | 9.76M |
| August 19, 2025 | 9.66 | 9.7 | 9.7 | 9.83 | 9.63 | 8.46M |
| August 18, 2025 | 9.78 | 9.67 | 9.67 | 9.83 | 9.62 | 9.05M |
| August 15, 2025 | 9.68 | 9.77 | 9.77 | 9.78 | 9.63 | 7.61M |