11.66
+0.16(+1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.38 | 11.5 | 11.5 | 11.73 | 11.36 | 9.61M |
| October 16, 2025 | 11.35 | 11.37 | 11.37 | 11.55 | 11.3 | 5.33M |
| October 15, 2025 | 11.3 | 11.35 | 11.35 | 11.37 | 11.16 | 5.79M |
| October 14, 2025 | 11.51 | 11.27 | 11.27 | 11.63 | 11.18 | 6.25M |
| October 13, 2025 | 11.11 | 11.47 | 11.47 | 11.47 | 11.09 | 6.01M |
| October 10, 2025 | 11.66 | 11.61 | 11.61 | 11.79 | 11.6 | 5.84M |
| October 09, 2025 | 12.04 | 11.61 | 11.61 | 12.13 | 11.6 | 9.39M |
| September 30, 2025 | 11.92 | 11.97 | 11.97 | 12.05 | 11.85 | 3.86M |
| September 29, 2025 | 11.92 | 11.92 | 11.92 | 12.02 | 11.71 | 4.44M |
| September 26, 2025 | 12.07 | 11.92 | 11.92 | 12.12 | 11.89 | 5M |
| September 25, 2025 | 12.02 | 12.12 | 12.12 | 12.4 | 12.02 | 7M |
| September 24, 2025 | 11.76 | 12.09 | 12.09 | 12.14 | 11.65 | 7.03M |
| September 23, 2025 | 12.14 | 11.73 | 11.73 | 12.17 | 11.5 | 10.55M |
| September 22, 2025 | 12.03 | 12.2 | 12.2 | 12.3 | 11.95 | 5.52M |
| September 19, 2025 | 12.14 | 12.03 | 12.03 | 12.34 | 11.91 | 9.22M |
| September 18, 2025 | 12.51 | 12.11 | 12.11 | 12.66 | 12.04 | 13.13M |
| September 17, 2025 | 12.92 | 12.51 | 12.51 | 13 | 12.5 | 13.32M |
| September 16, 2025 | 13 | 13.01 | 13.01 | 13.41 | 12.86 | 9.95M |
| September 15, 2025 | 12.6 | 13.14 | 13.14 | 13.15 | 12.57 | 12.85M |
| September 12, 2025 | 12.25 | 12.87 | 12.87 | 13.56 | 12.25 | 17.48M |
| September 11, 2025 | 12.52 | 12.33 | 12.33 | 12.58 | 12.26 | 10.25M |
| September 10, 2025 | 11.94 | 12.52 | 12.52 | 12.57 | 11.94 | 13.92M |
| September 09, 2025 | 12.01 | 12.02 | 12.02 | 12.35 | 11.88 | 11.05M |
| September 08, 2025 | 11.65 | 12 | 12 | 12.06 | 11.65 | 10.78M |
| September 05, 2025 | 11.31 | 11.57 | 11.57 | 11.57 | 11.27 | 6.02M |
| September 04, 2025 | 11.48 | 11.28 | 11.28 | 11.51 | 11.15 | 8.28M |
| September 03, 2025 | 11.62 | 11.38 | 11.38 | 11.85 | 11.34 | 10.17M |
| September 02, 2025 | 11.61 | 11.62 | 11.62 | 11.69 | 11.36 | 8.2M |
| September 01, 2025 | 11.48 | 11.61 | 11.61 | 11.71 | 11.43 | 7.8M |
| August 29, 2025 | 11.64 | 11.4 | 11.4 | 11.89 | 11.38 | 9.95M |
| August 28, 2025 | 11.69 | 11.64 | 11.64 | 11.88 | 11.11 | 15.45M |
| August 27, 2025 | 12.36 | 11.84 | 11.84 | 12.39 | 11.77 | 15.46M |
| August 26, 2025 | 12.19 | 12.31 | 12.31 | 12.68 | 12.05 | 15.81M |
| August 25, 2025 | 11.7 | 11.88 | 11.88 | 12.12 | 11.7 | 12.46M |
| August 22, 2025 | 11.8 | 11.66 | 11.66 | 11.98 | 11.58 | 11.84M |
| August 21, 2025 | 11.42 | 11.77 | 11.77 | 12.18 | 11.4 | 22.64M |
| August 20, 2025 | 11.03 | 11.3 | 11.3 | 11.64 | 10.97 | 12.84M |
| August 19, 2025 | 11.15 | 11.09 | 11.09 | 11.19 | 10.88 | 9.93M |
| August 18, 2025 | 10.75 | 11.04 | 11.04 | 11.36 | 10.74 | 16.12M |
| August 15, 2025 | 10.43 | 10.64 | 10.64 | 10.67 | 10.42 | 8.09M |
| August 14, 2025 | 10.6 | 10.47 | 10.47 | 10.86 | 10.45 | 11.38M |
| August 13, 2025 | 10.45 | 10.59 | 10.59 | 10.74 | 10.42 | 10.28M |
| August 12, 2025 | 10.48 | 10.48 | 10.48 | 10.64 | 10.43 | 6.22M |
| August 11, 2025 | 10.52 | 10.5 | 10.5 | 10.55 | 10.4 | 6.1M |
| August 08, 2025 | 10.65 | 10.5 | 10.5 | 10.72 | 10.48 | 6.18M |
| August 07, 2025 | 10.52 | 10.68 | 10.68 | 10.78 | 10.47 | 7.61M |
| August 06, 2025 | 10.5 | 10.52 | 10.52 | 10.55 | 10.45 | 5.84M |
| August 05, 2025 | 10.5 | 10.51 | 10.51 | 10.55 | 10.45 | 3.89M |
| August 04, 2025 | 10.29 | 10.5 | 10.5 | 10.55 | 10.21 | 4.82M |
| August 01, 2025 | 10.29 | 10.35 | 10.35 | 10.38 | 10.23 | 4.99M |
| July 31, 2025 | 10.51 | 10.28 | 10.28 | 10.56 | 10.25 | 7.71M |
| July 30, 2025 | 10.71 | 10.54 | 10.54 | 10.73 | 10.46 | 6.9M |
| July 29, 2025 | 10.7 | 10.72 | 10.72 | 10.74 | 10.6 | 5.56M |
| July 28, 2025 | 10.76 | 10.71 | 10.71 | 10.84 | 10.6 | 6.3M |
| July 25, 2025 | 10.92 | 10.75 | 10.75 | 10.95 | 10.71 | 7.82M |
| July 24, 2025 | 10.67 | 10.88 | 10.88 | 11.06 | 10.62 | 15.52M |
| July 23, 2025 | 10.45 | 10.46 | 10.46 | 10.57 | 10.38 | 5.61M |
| July 22, 2025 | 10.44 | 10.49 | 10.49 | 10.64 | 10.28 | 8.28M |
| July 21, 2025 | 10.48 | 10.44 | 10.44 | 10.48 | 10.39 | 5.56M |
| July 18, 2025 | 10.57 | 10.41 | 10.41 | 10.61 | 10.37 | 7.25M |
