11.05
-0.51(-4.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 11.45 | 11.05 | 11.05 | 11.56 | 11.04 | 34.71M |
| November 06, 2025 | 11.28 | 11.56 | 11.56 | 11.68 | 11.11 | 40.47M |
| November 05, 2025 | 11 | 11.29 | 11.29 | 11.48 | 10.9 | 39.87M |
| November 04, 2025 | 11.73 | 11.26 | 11.26 | 11.91 | 11.1 | 52.29M |
| November 03, 2025 | 12.16 | 11.79 | 11.79 | 12.9 | 10.57 | 68.92M |
| October 31, 2025 | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0 |
| October 30, 2025 | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0 |
| October 29, 2025 | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0 |
| October 28, 2025 | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0 |
| October 27, 2025 | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0 |
| October 24, 2025 | 11.11 | 11.9 | 11.9 | 11.99 | 11.07 | 64.46M |
| October 23, 2025 | 11.1 | 10.96 | 10.96 | 11.2 | 10.58 | 30.79M |
| October 22, 2025 | 10.98 | 11.03 | 11.03 | 11.08 | 10.66 | 30.78M |
| October 21, 2025 | 10.61 | 10.93 | 10.93 | 10.95 | 10.45 | 34.72M |
| October 20, 2025 | 10.36 | 10.62 | 10.62 | 11.06 | 10.21 | 43.99M |
| October 17, 2025 | 10.34 | 10.05 | 10.05 | 10.55 | 9.92 | 35.62M |
| October 16, 2025 | 11.07 | 10.45 | 10.45 | 11.08 | 10.37 | 47.22M |
| October 15, 2025 | 10.6 | 11.15 | 11.15 | 11.19 | 10.55 | 57.65M |
| October 14, 2025 | 10.51 | 10.66 | 10.66 | 11.28 | 10.43 | 61.1M |
| October 13, 2025 | 9.38 | 10.42 | 10.42 | 10.66 | 9.3 | 60.29M |
| October 10, 2025 | 9.5 | 9.75 | 9.75 | 9.89 | 9.45 | 35.81M |
| October 09, 2025 | 9.17 | 9.57 | 9.57 | 9.69 | 9.11 | 39.28M |
| September 30, 2025 | 8.92 | 9.11 | 9.11 | 9.15 | 8.92 | 19.72M |
| September 29, 2025 | 9.13 | 8.95 | 8.95 | 9.14 | 8.88 | 23.91M |
| September 26, 2025 | 8.77 | 9.14 | 9.14 | 9.36 | 8.71 | 39.07M |
| September 25, 2025 | 8.71 | 8.77 | 8.77 | 8.92 | 8.65 | 24.38M |
| September 24, 2025 | 8.21 | 8.74 | 8.74 | 8.85 | 8.15 | 29.59M |
| September 23, 2025 | 8.41 | 8.25 | 8.25 | 8.49 | 8.09 | 13.73M |
| September 22, 2025 | 8.48 | 8.47 | 8.47 | 8.53 | 8.29 | 11.34M |
| September 19, 2025 | 8.39 | 8.42 | 8.42 | 8.47 | 8.34 | 10.09M |
| September 18, 2025 | 8.52 | 8.43 | 8.43 | 8.67 | 8.35 | 18.01M |
| September 17, 2025 | 8.41 | 8.55 | 8.55 | 8.56 | 8.32 | 14.7M |
| September 16, 2025 | 8.31 | 8.41 | 8.41 | 8.43 | 8.23 | 13.05M |
| September 15, 2025 | 8.25 | 8.31 | 8.31 | 8.39 | 8.25 | 9.1M |
| September 12, 2025 | 8.4 | 8.3 | 8.3 | 8.4 | 8.27 | 9.11M |
| September 11, 2025 | 8.19 | 8.36 | 8.36 | 8.37 | 8.1 | 10.53M |
| September 10, 2025 | 8.24 | 8.18 | 8.18 | 8.28 | 8.12 | 9.08M |
| September 09, 2025 | 8.41 | 8.23 | 8.23 | 8.42 | 8.21 | 12.41M |
| September 08, 2025 | 8.34 | 8.43 | 8.43 | 8.43 | 8.27 | 12.6M |
| September 05, 2025 | 8.2 | 8.34 | 8.34 | 8.34 | 8.15 | 13.66M |
| September 04, 2025 | 8.27 | 8.17 | 8.17 | 8.38 | 8.01 | 15.26M |
| September 03, 2025 | 8.46 | 8.24 | 8.24 | 8.52 | 8.17 | 15.32M |
| September 02, 2025 | 8.65 | 8.5 | 8.5 | 8.66 | 8.32 | 22.05M |
| September 01, 2025 | 8.61 | 8.61 | 8.61 | 8.72 | 8.56 | 13.62M |
| August 29, 2025 | 8.8 | 8.64 | 8.64 | 8.8 | 8.62 | 15.46M |
| August 28, 2025 | 8.84 | 8.83 | 8.83 | 8.94 | 8.41 | 24.46M |
| August 27, 2025 | 9.24 | 8.85 | 8.85 | 9.28 | 8.82 | 29.35M |
| August 26, 2025 | 9.49 | 9.27 | 9.27 | 9.53 | 9.22 | 33.32M |
| August 25, 2025 | 9.31 | 9.57 | 9.57 | 9.6 | 9.23 | 49.83M |
| August 22, 2025 | 8.87 | 9.31 | 9.31 | 9.43 | 8.82 | 50.84M |
| August 21, 2025 | 8.94 | 8.87 | 8.87 | 8.97 | 8.8 | 15.06M |
| August 20, 2025 | 8.81 | 8.91 | 8.91 | 8.91 | 8.74 | 15.33M |
| August 19, 2025 | 8.93 | 8.84 | 8.84 | 8.93 | 8.73 | 19.4M |
| August 18, 2025 | 8.52 | 8.88 | 8.88 | 8.95 | 8.46 | 35.25M |
| August 15, 2025 | 8.28 | 8.48 | 8.48 | 8.52 | 8.25 | 13.61M |
| August 14, 2025 | 8.53 | 8.3 | 8.3 | 8.54 | 8.29 | 17.75M |
| August 13, 2025 | 8.52 | 8.53 | 8.53 | 8.55 | 8.37 | 19.39M |
| August 12, 2025 | 8.59 | 8.5 | 8.5 | 8.6 | 8.44 | 14.44M |
| August 11, 2025 | 8.61 | 8.58 | 8.58 | 8.62 | 8.51 | 16.94M |
| August 08, 2025 | 8.52 | 8.59 | 8.59 | 8.63 | 8.48 | 15.87M |