11.68
+0.25(+2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 11.45 | 11.68 | 11.68 | 11.69 | 11.41 | 10.14M |
| October 23, 2025 | 11.42 | 11.43 | 11.43 | 11.45 | 11.15 | 7.07M |
| October 22, 2025 | 11.45 | 11.41 | 11.41 | 11.52 | 11.37 | 8.57M |
| October 21, 2025 | 11.15 | 11.54 | 11.54 | 11.65 | 11.04 | 15.1M |
| October 20, 2025 | 11.01 | 11.1 | 11.1 | 11.19 | 10.98 | 8.63M |
| October 17, 2025 | 11.24 | 10.86 | 10.86 | 11.26 | 10.85 | 9.74M |
| October 16, 2025 | 11.31 | 11.2 | 11.2 | 11.34 | 11.15 | 8.76M |
| October 15, 2025 | 11.31 | 11.36 | 11.36 | 11.46 | 11.2 | 10.79M |
| October 14, 2025 | 11.66 | 11.31 | 11.31 | 11.83 | 11.25 | 15.18M |
| October 13, 2025 | 11.44 | 11.63 | 11.63 | 11.65 | 11.08 | 14.65M |
| October 10, 2025 | 12.35 | 11.83 | 11.83 | 12.42 | 11.78 | 20.11M |
| October 09, 2025 | 12.3 | 12.43 | 12.43 | 12.73 | 12.3 | 15.83M |
| September 30, 2025 | 12.45 | 12.28 | 12.28 | 12.61 | 12.26 | 12.7M |
| September 29, 2025 | 12.28 | 12.37 | 12.37 | 12.48 | 12.01 | 14.99M |
| September 26, 2025 | 12.68 | 12.23 | 12.23 | 12.76 | 12.22 | 17.72M |
| September 25, 2025 | 13.04 | 12.78 | 12.78 | 13.13 | 12.76 | 14.7M |
| September 24, 2025 | 12.86 | 13.04 | 13.04 | 13.09 | 12.7 | 17.33M |
| September 23, 2025 | 13.51 | 13.02 | 13.02 | 13.65 | 12.66 | 25.71M |
| September 22, 2025 | 13.42 | 13.58 | 13.58 | 13.8 | 13.13 | 26.7M |
| September 19, 2025 | 13.55 | 13.5 | 13.5 | 13.85 | 13.29 | 34.86M |
| September 18, 2025 | 13.37 | 13.29 | 13.29 | 13.72 | 13.1 | 26.28M |
| September 17, 2025 | 13.2 | 13.5 | 13.5 | 13.72 | 13.08 | 22.98M |
| September 16, 2025 | 13 | 13.26 | 13.26 | 13.27 | 12.9 | 18.16M |
| September 15, 2025 | 13.2 | 13.07 | 13.07 | 13.27 | 12.95 | 19.77M |
| September 12, 2025 | 13.17 | 13.42 | 13.42 | 13.49 | 13.13 | 40.3M |
| September 11, 2025 | 12.44 | 13.35 | 13.35 | 13.99 | 12.4 | 60.4M |
| September 10, 2025 | 12.27 | 12.22 | 12.22 | 12.46 | 12.2 | 10.89M |
| September 09, 2025 | 12.52 | 12.2 | 12.2 | 12.55 | 12.13 | 14.03M |
| September 08, 2025 | 12.58 | 12.6 | 12.6 | 12.69 | 12.37 | 13.95M |
| September 05, 2025 | 12.48 | 12.73 | 12.73 | 12.73 | 12.25 | 15.91M |
| September 04, 2025 | 12.64 | 12.34 | 12.34 | 13.04 | 12.13 | 19.33M |
| September 03, 2025 | 13.08 | 12.63 | 12.63 | 13.12 | 12.58 | 15.13M |
| September 02, 2025 | 13.46 | 13.01 | 13.01 | 13.51 | 12.86 | 20.76M |
| September 01, 2025 | 13.52 | 13.46 | 13.46 | 13.73 | 13.34 | 16.17M |
| August 29, 2025 | 13.85 | 13.52 | 13.52 | 13.93 | 13.44 | 19.82M |
| August 28, 2025 | 13.5 | 13.85 | 13.85 | 13.86 | 13.2 | 24.08M |
| August 27, 2025 | 13.86 | 13.5 | 13.5 | 14.18 | 13.45 | 31.71M |
| August 26, 2025 | 13.55 | 13.7 | 13.7 | 13.87 | 13.44 | 20.19M |
| August 25, 2025 | 13.67 | 13.6 | 13.6 | 13.76 | 13.44 | 22.65M |
| August 22, 2025 | 13.35 | 13.53 | 13.53 | 13.6 | 13.34 | 19.41M |
| August 21, 2025 | 13.67 | 13.43 | 13.43 | 13.8 | 13.32 | 22.39M |
| August 20, 2025 | 13.24 | 13.62 | 13.62 | 13.65 | 13.02 | 30.17M |
| August 19, 2025 | 13.08 | 13.24 | 13.24 | 13.47 | 12.99 | 22.93M |
| August 18, 2025 | 12.76 | 13.09 | 13.09 | 13.18 | 12.76 | 21.37M |
| August 15, 2025 | 12.38 | 12.75 | 12.75 | 12.77 | 12.38 | 13.02M |
| August 14, 2025 | 12.79 | 12.44 | 12.44 | 12.84 | 12.36 | 16.74M |
| August 13, 2025 | 12.75 | 12.79 | 12.79 | 12.85 | 12.7 | 13.99M |
| August 12, 2025 | 12.84 | 12.76 | 12.76 | 12.89 | 12.71 | 11.51M |
| August 11, 2025 | 12.74 | 12.84 | 12.84 | 12.94 | 12.66 | 15.72M |
| August 08, 2025 | 12.91 | 12.75 | 12.75 | 13.1 | 12.74 | 25.69M |
| August 07, 2025 | 13.55 | 13.1 | 13.1 | 13.69 | 12.95 | 44.9M |
| August 06, 2025 | 12.6 | 13.05 | 13.05 | 13.08 | 12.48 | 24.12M |
| August 05, 2025 | 12.19 | 12.6 | 12.6 | 12.6 | 12.19 | 19.53M |
| August 04, 2025 | 12.08 | 12.25 | 12.25 | 12.27 | 11.98 | 11.43M |
| August 01, 2025 | 12.15 | 12.13 | 12.13 | 12.34 | 12 | 12M |
| July 31, 2025 | 12.36 | 12.21 | 12.21 | 12.54 | 12.13 | 15.1M |
| July 30, 2025 | 12.43 | 12.36 | 12.36 | 12.55 | 12.2 | 14.2M |
| July 29, 2025 | 12.36 | 12.54 | 12.54 | 12.55 | 12.25 | 14.17M |
| July 28, 2025 | 12.11 | 12.41 | 12.41 | 12.47 | 12.07 | 19.01M |
| July 25, 2025 | 12.2 | 12.11 | 12.11 | 12.22 | 12.06 | 10.32M |