11.69
+0.06(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 11.68 | 11.69 | 11.69 | 11.96 | 11.4 | 4.9M |
| November 06, 2025 | 11.95 | 11.63 | 11.63 | 12.07 | 11.61 | 5.32M |
| November 05, 2025 | 11.71 | 11.94 | 11.94 | 12.09 | 11.71 | 2.77M |
| November 04, 2025 | 12.09 | 11.82 | 11.82 | 12.09 | 11.47 | 8.99M |
| November 03, 2025 | 12.05 | 12.07 | 12.07 | 12.43 | 12 | 5.22M |
| October 31, 2025 | 12.38 | 12.05 | 12.05 | 12.48 | 11.91 | 6.73M |
| October 30, 2025 | 12.35 | 12.39 | 12.39 | 12.83 | 12.13 | 10.87M |
| October 29, 2025 | 11.56 | 12.43 | 12.43 | 12.57 | 11.56 | 11.52M |
| October 28, 2025 | 10.88 | 11.56 | 11.56 | 11.73 | 10.88 | 10.7M |
| October 27, 2025 | 11.02 | 10.86 | 10.86 | 11.18 | 10.79 | 7.54M |
| October 24, 2025 | 10.65 | 10.6 | 10.6 | 10.68 | 10.49 | 4.18M |
| October 23, 2025 | 10.74 | 10.65 | 10.65 | 10.8 | 10.52 | 6.1M |
| October 22, 2025 | 11.22 | 10.8 | 10.8 | 11.36 | 10.66 | 6.65M |
| October 21, 2025 | 11.1 | 11.19 | 11.19 | 11.25 | 11.1 | 3.02M |
| October 20, 2025 | 11 | 11.09 | 11.09 | 11.3 | 11 | 4.41M |
| October 17, 2025 | 10.89 | 10.92 | 10.92 | 10.94 | 10.73 | 3.21M |
| October 16, 2025 | 10.86 | 10.89 | 10.89 | 11.03 | 10.71 | 3.11M |
| October 15, 2025 | 10.49 | 10.95 | 10.95 | 11.35 | 10.48 | 6.08M |
| October 14, 2025 | 10.47 | 10.42 | 10.42 | 10.62 | 10.36 | 2.5M |
| October 13, 2025 | 10.2 | 10.5 | 10.5 | 10.63 | 10.09 | 4.14M |
| October 10, 2025 | 10.5 | 10.45 | 10.45 | 10.6 | 10.4 | 3.11M |
| October 09, 2025 | 10.26 | 10.54 | 10.54 | 10.55 | 10.25 | 3.65M |
| September 30, 2025 | 9.95 | 10.32 | 10.32 | 10.51 | 9.93 | 4.85M |
| September 29, 2025 | 10.06 | 9.98 | 9.98 | 10.08 | 9.67 | 3.91M |
| September 26, 2025 | 10.36 | 10.08 | 10.08 | 10.49 | 10.02 | 2.66M |
| September 25, 2025 | 10.14 | 10.42 | 10.42 | 10.55 | 10.1 | 3.25M |
| September 24, 2025 | 10.02 | 10.16 | 10.16 | 10.2 | 9.96 | 2.16M |
| September 23, 2025 | 10.35 | 10 | 10 | 10.45 | 9.96 | 4.66M |
| September 22, 2025 | 10.68 | 10.31 | 10.31 | 10.68 | 10.24 | 5.98M |
| September 19, 2025 | 11.06 | 10.65 | 10.65 | 11.2 | 10.6 | 5.57M |
| September 18, 2025 | 11.23 | 11.05 | 11.05 | 11.23 | 10.91 | 3.9M |
| September 17, 2025 | 11.34 | 11.21 | 11.21 | 11.44 | 11.18 | 2.45M |
| September 16, 2025 | 11.41 | 11.38 | 11.38 | 11.49 | 11.16 | 3.9M |
| September 15, 2025 | 11.48 | 11.4 | 11.4 | 11.54 | 11.22 | 4.13M |
| September 12, 2025 | 10.88 | 11.44 | 11.44 | 11.72 | 10.81 | 9.41M |
| September 11, 2025 | 11 | 10.9 | 10.9 | 11.27 | 10.83 | 6.44M |
| September 10, 2025 | 10.68 | 10.64 | 10.64 | 10.72 | 10.55 | 2.15M |
| September 09, 2025 | 10.66 | 10.65 | 10.65 | 10.76 | 10.53 | 2.46M |
| September 08, 2025 | 10.39 | 10.68 | 10.68 | 10.77 | 10.37 | 5.4M |
| September 05, 2025 | 10.25 | 10.31 | 10.31 | 10.37 | 10.06 | 2.2M |
| September 04, 2025 | 10.2 | 10.22 | 10.22 | 10.45 | 10.15 | 3.38M |
| September 03, 2025 | 10.43 | 10.2 | 10.2 | 10.54 | 10.08 | 2.71M |
| September 02, 2025 | 10.68 | 10.4 | 10.4 | 10.7 | 10.3 | 3.73M |
| September 01, 2025 | 10.69 | 10.68 | 10.68 | 10.79 | 10.53 | 4.18M |
| August 29, 2025 | 10.65 | 10.59 | 10.59 | 10.78 | 10.53 | 3.74M |
| August 28, 2025 | 10.63 | 10.57 | 10.57 | 10.89 | 10.45 | 4.96M |
| August 27, 2025 | 10.95 | 10.64 | 10.64 | 11.15 | 10.63 | 3.91M |
| August 26, 2025 | 10.84 | 10.9 | 10.9 | 11.2 | 10.81 | 4.83M |
| August 25, 2025 | 10.89 | 10.83 | 10.83 | 11.28 | 10.75 | 5.93M |
| August 22, 2025 | 10.81 | 10.89 | 10.89 | 10.9 | 10.7 | 3.29M |
| August 21, 2025 | 10.9 | 10.79 | 10.79 | 10.9 | 10.62 | 3.57M |
| August 20, 2025 | 10.75 | 10.78 | 10.78 | 10.88 | 10.52 | 4.02M |
| August 19, 2025 | 10.42 | 10.75 | 10.75 | 11.23 | 10.31 | 8.74M |
| August 18, 2025 | 9.22 | 10.42 | 10.42 | 10.6 | 9.22 | 10.68M |
| August 15, 2025 | 9.42 | 9.21 | 9.21 | 9.42 | 9.14 | 4.01M |
| August 14, 2025 | 9.4 | 9.42 | 9.42 | 9.58 | 9.34 | 2.35M |
| August 13, 2025 | 9.56 | 9.42 | 9.42 | 9.67 | 9.4 | 2.1M |
| August 12, 2025 | 9.61 | 9.58 | 9.58 | 9.63 | 9.55 | 1.07M |
| August 11, 2025 | 9.68 | 9.6 | 9.6 | 9.68 | 9.5 | 2.29M |
| August 08, 2025 | 9.68 | 9.72 | 9.72 | 9.75 | 9.57 | 2.26M |