11.35
-0.27(-2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 11.51 | 11.35 | 11.35 | 11.64 | 11.25 | 19.73M |
| November 06, 2025 | 11.89 | 11.62 | 11.62 | 11.99 | 11.6 | 32.05M |
| November 05, 2025 | 11.45 | 11.99 | 11.99 | 12.07 | 11.4 | 42.09M |
| November 04, 2025 | 11.48 | 11.58 | 11.58 | 11.6 | 11.35 | 20.44M |
| November 03, 2025 | 11.3 | 11.6 | 11.6 | 11.64 | 11 | 36.2M |
| October 31, 2025 | 11.07 | 11.14 | 11.14 | 11.27 | 10.98 | 20.86M |
| October 30, 2025 | 11.23 | 11.14 | 11.14 | 11.74 | 11.11 | 33.18M |
| October 29, 2025 | 11.35 | 11.23 | 11.23 | 11.63 | 11.02 | 30.38M |
| October 28, 2025 | 11.33 | 11.13 | 11.13 | 11.42 | 11 | 33.16M |
| October 27, 2025 | 12.02 | 11.54 | 11.54 | 12.02 | 11.49 | 24.87M |
| October 24, 2025 | 11.62 | 11.85 | 11.85 | 11.93 | 11.57 | 24.22M |
| October 23, 2025 | 11.51 | 11.61 | 11.61 | 11.65 | 11.22 | 17.49M |
| October 22, 2025 | 11.66 | 11.62 | 11.62 | 11.9 | 11.52 | 21.29M |
| October 21, 2025 | 11.14 | 11.75 | 11.75 | 12.11 | 11.11 | 32.8M |
| October 20, 2025 | 11.09 | 11.14 | 11.14 | 11.28 | 11.02 | 16.32M |
| October 17, 2025 | 11.6 | 10.98 | 10.98 | 11.61 | 10.91 | 20.81M |
| October 16, 2025 | 11.79 | 11.44 | 11.44 | 11.79 | 11.39 | 19.28M |
| October 15, 2025 | 11.7 | 11.79 | 11.79 | 11.82 | 11.39 | 27.57M |
| October 14, 2025 | 12.22 | 11.7 | 11.7 | 12.36 | 11.54 | 34.32M |
| October 13, 2025 | 10.85 | 12.2 | 12.2 | 12.35 | 10.83 | 32.37M |
| October 10, 2025 | 13.5 | 11.83 | 11.83 | 13.54 | 11.72 | 55.08M |
| October 09, 2025 | 13 | 13.36 | 13.36 | 13.44 | 12.74 | 50.71M |
| September 30, 2025 | 12.59 | 12.73 | 12.73 | 13.02 | 12.49 | 45.52M |
| September 29, 2025 | 12.35 | 12.55 | 12.55 | 12.64 | 12.13 | 30.58M |
| September 26, 2025 | 12.56 | 12.4 | 12.4 | 12.84 | 12.4 | 36.67M |
| September 25, 2025 | 12.86 | 12.66 | 12.66 | 13.09 | 12.58 | 48.21M |
| September 24, 2025 | 14.29 | 12.85 | 12.85 | 14.64 | 12.56 | 79.17M |
| September 23, 2025 | 13.72 | 13.07 | 13.07 | 13.99 | 12.68 | 55.2M |
| September 22, 2025 | 13.67 | 13.71 | 13.71 | 14.21 | 13.55 | 61M |
| September 19, 2025 | 14.17 | 13.63 | 13.63 | 14.68 | 13.33 | 67.61M |
| September 18, 2025 | 15.15 | 14.1 | 14.1 | 15.5 | 13.89 | 77.26M |
| September 17, 2025 | 14.9 | 15.01 | 15.01 | 15.28 | 14.34 | 73.15M |
| September 16, 2025 | 15.11 | 15.2 | 15.2 | 15.8 | 14.4 | 116.99M |
| September 15, 2025 | 12.97 | 15.11 | 15.11 | 15.11 | 12.4 | 107.52M |
| September 12, 2025 | 13 | 12.59 | 12.59 | 13.15 | 12.43 | 87.71M |
| September 11, 2025 | 10.56 | 12.72 | 12.72 | 12.72 | 10.41 | 79.72M |
| September 10, 2025 | 10.35 | 10.6 | 10.6 | 10.92 | 10.28 | 40.33M |
| September 09, 2025 | 10.39 | 10.32 | 10.32 | 10.75 | 10.16 | 36.25M |
| September 08, 2025 | 10.4 | 10.38 | 10.38 | 10.85 | 10.27 | 44.65M |
| September 05, 2025 | 9.9 | 10.09 | 10.09 | 10.13 | 9.83 | 24.62M |
| September 04, 2025 | 10.28 | 9.89 | 9.89 | 10.49 | 9.74 | 28.69M |
| September 03, 2025 | 10.57 | 10.3 | 10.3 | 10.69 | 10.17 | 35.61M |
| September 02, 2025 | 11 | 10.53 | 10.53 | 11.07 | 10.32 | 41.28M |
| September 01, 2025 | 11.25 | 11.1 | 11.1 | 11.65 | 10.97 | 53.14M |
| August 29, 2025 | 12.3 | 11.5 | 11.5 | 13.12 | 11.44 | 78.64M |
| August 28, 2025 | 11.72 | 11.93 | 11.93 | 12 | 11.13 | 59.06M |
| August 27, 2025 | 11.96 | 11.95 | 11.95 | 12.37 | 11.71 | 58.49M |
| August 26, 2025 | 12.1 | 11.97 | 11.97 | 12.38 | 11.7 | 76.74M |
| August 25, 2025 | 10.82 | 12.21 | 12.21 | 12.49 | 10.45 | 104.63M |
| August 22, 2025 | 11.18 | 10.75 | 10.75 | 11.38 | 10.66 | 58.11M |
| August 21, 2025 | 11.39 | 11.16 | 11.16 | 12.19 | 11.05 | 78.59M |
| August 20, 2025 | 11.17 | 11.19 | 11.19 | 11.6 | 10.9 | 102.93M |
| August 19, 2025 | 10.31 | 11.44 | 11.44 | 12.07 | 10.25 | 168.27M |
| August 18, 2025 | 8.4 | 10.06 | 10.06 | 10.06 | 8.38 | 126.39M |
| August 15, 2025 | 8.16 | 8.38 | 8.38 | 8.41 | 8.13 | 16.84M |
| August 14, 2025 | 8.49 | 8.17 | 8.17 | 8.5 | 8.17 | 24.51M |
| August 13, 2025 | 8.55 | 8.46 | 8.46 | 8.59 | 8.46 | 16.06M |
| August 12, 2025 | 8.71 | 8.55 | 8.55 | 8.72 | 8.49 | 17.06M |
| August 11, 2025 | 8.67 | 8.73 | 8.73 | 8.75 | 8.63 | 12.24M |
| August 08, 2025 | 8.64 | 8.64 | 8.64 | 8.68 | 8.59 | 9.88M |