11.41
+0.01(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 11.68 | 11.41 | 11.41 | 11.9 | 11.24 | 101.58M |
| November 06, 2025 | 12.14 | 11.4 | 11.4 | 12.36 | 11.37 | 129.72M |
| November 05, 2025 | 12.33 | 12.69 | 12.69 | 13.3 | 12.2 | 187.88M |
| November 04, 2025 | 10.05 | 12.31 | 12.31 | 12.31 | 10.03 | 126.42M |
| November 03, 2025 | 10.15 | 10.26 | 10.26 | 10.74 | 10.15 | 57.6M |
| October 31, 2025 | 9.83 | 10.2 | 10.2 | 10.54 | 9.8 | 63.3M |
| October 30, 2025 | 9.31 | 10.05 | 10.05 | 10.3 | 9.22 | 54.31M |
| October 29, 2025 | 8.98 | 9.41 | 9.41 | 9.65 | 8.98 | 33.04M |
| October 28, 2025 | 9.05 | 9.28 | 9.28 | 9.44 | 9.02 | 29.34M |
| October 27, 2025 | 9.05 | 9.11 | 9.11 | 9.23 | 9.03 | 17.01M |
| October 24, 2025 | 8.98 | 9.01 | 9.01 | 9.25 | 8.98 | 19.86M |
| October 23, 2025 | 9.27 | 9.05 | 9.05 | 9.38 | 8.87 | 25.69M |
| October 22, 2025 | 9.57 | 9.28 | 9.28 | 9.58 | 9.26 | 22.67M |
| October 21, 2025 | 9.59 | 9.68 | 9.68 | 9.79 | 9.17 | 32.58M |
| October 20, 2025 | 10.08 | 9.43 | 9.43 | 10.08 | 9.41 | 29.67M |
| October 17, 2025 | 10.45 | 9.91 | 9.91 | 10.46 | 9.9 | 34.3M |
| October 16, 2025 | 10.5 | 10.62 | 10.62 | 10.93 | 10.32 | 41.74M |
| October 15, 2025 | 10.67 | 10.46 | 10.46 | 10.72 | 10.24 | 29.43M |
| October 14, 2025 | 10.5 | 10.6 | 10.6 | 11.02 | 10.47 | 40.88M |
| October 13, 2025 | 9.93 | 10.52 | 10.52 | 10.73 | 9.85 | 35.42M |
| October 10, 2025 | 10.17 | 10.45 | 10.45 | 10.85 | 10.11 | 47.09M |
| October 09, 2025 | 10.18 | 10.21 | 10.21 | 10.3 | 10.05 | 26.71M |
| September 30, 2025 | 10.44 | 10.07 | 10.07 | 10.44 | 10.02 | 26.8M |
| September 29, 2025 | 10.22 | 10.24 | 10.24 | 10.37 | 10.05 | 28.26M |
| September 26, 2025 | 10.8 | 10.19 | 10.19 | 10.99 | 10.17 | 44.46M |
| September 25, 2025 | 10.86 | 10.9 | 10.9 | 11.6 | 10.78 | 47.56M |
| September 24, 2025 | 11.3 | 10.93 | 10.93 | 11.6 | 10.68 | 65.85M |
| September 23, 2025 | 11.26 | 11.5 | 11.5 | 12.36 | 11.03 | 90.86M |
| September 22, 2025 | 10.75 | 11.58 | 11.58 | 11.93 | 10.65 | 86.94M |
| September 19, 2025 | 9.72 | 10.95 | 10.95 | 11.3 | 9.72 | 95.56M |
| September 18, 2025 | 9.77 | 9.81 | 9.81 | 10.04 | 9.7 | 33.17M |
| September 17, 2025 | 10.03 | 9.8 | 9.8 | 10.05 | 9.77 | 28.74M |
| September 16, 2025 | 9.66 | 10.07 | 10.07 | 10.14 | 9.63 | 40.62M |
| September 15, 2025 | 9.85 | 9.66 | 9.66 | 9.99 | 9.63 | 28.94M |
| September 12, 2025 | 9.91 | 9.94 | 9.94 | 10.2 | 9.86 | 32.74M |
| September 11, 2025 | 9.82 | 9.93 | 9.93 | 9.99 | 9.7 | 25.58M |
| September 10, 2025 | 9.66 | 9.91 | 9.91 | 10.05 | 9.65 | 29.86M |
| September 09, 2025 | 9.75 | 9.74 | 9.74 | 9.95 | 9.66 | 27.17M |
| September 08, 2025 | 9.9 | 9.75 | 9.75 | 10.05 | 9.63 | 44.19M |
| September 05, 2025 | 10.67 | 10.12 | 10.12 | 10.69 | 10.1 | 50.62M |
| September 04, 2025 | 11.33 | 10.9 | 10.9 | 11.68 | 10.86 | 40.65M |
| September 03, 2025 | 11.51 | 11.51 | 11.51 | 12.09 | 11.1 | 67.79M |
| September 02, 2025 | 11.27 | 11.6 | 11.6 | 11.88 | 10.9 | 47.91M |
| September 01, 2025 | 11.71 | 11.38 | 11.38 | 11.71 | 11.21 | 35.95M |
| August 29, 2025 | 11.12 | 11.82 | 11.82 | 11.86 | 11.12 | 51.69M |
| August 28, 2025 | 11.55 | 11.26 | 11.26 | 11.65 | 10.89 | 44.15M |
| August 27, 2025 | 12.15 | 11.56 | 11.56 | 12.21 | 11.56 | 60.17M |
| August 26, 2025 | 12.38 | 12.31 | 12.31 | 12.6 | 11.96 | 56.64M |
| August 25, 2025 | 12.6 | 12.38 | 12.38 | 12.66 | 12.32 | 48.95M |
| August 22, 2025 | 12.5 | 12.72 | 12.72 | 13.02 | 12.45 | 43.11M |
| August 21, 2025 | 12.91 | 12.63 | 12.63 | 13.05 | 12.6 | 48.45M |
| August 20, 2025 | 13.44 | 13.13 | 13.13 | 13.77 | 12.9 | 86.52M |
| August 19, 2025 | 12.67 | 13.52 | 13.52 | 13.79 | 12.33 | 122.33M |
| August 18, 2025 | 12.2 | 12.8 | 12.8 | 13.06 | 12.19 | 94.79M |
| August 15, 2025 | 12.33 | 12.22 | 12.22 | 12.49 | 12.15 | 65.91M |
| August 14, 2025 | 12.92 | 12.33 | 12.33 | 13.15 | 12.29 | 79.59M |
| August 13, 2025 | 12.93 | 12.98 | 12.98 | 13.27 | 12.68 | 81.54M |
| August 12, 2025 | 13.49 | 13.02 | 13.02 | 14.14 | 12.93 | 106.7M |
| August 11, 2025 | 13.63 | 13.79 | 13.79 | 14.49 | 13.47 | 107.82M |
| August 08, 2025 | 13.93 | 13.81 | 13.81 | 15.08 | 13.56 | 137.76M |