11.51
-0.04(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 11.55 | 11.51 | 11.51 | 11.65 | 11.47 | 7.35M | 
| October 30, 2025 | 11.23 | 11.55 | 11.55 | 11.64 | 11.19 | 11.26M | 
| October 29, 2025 | 11.45 | 11.22 | 11.22 | 11.47 | 11.15 | 5.36M | 
| October 28, 2025 | 11.45 | 11.41 | 11.41 | 11.54 | 11.36 | 4.1M | 
| October 27, 2025 | 11.42 | 11.47 | 11.47 | 11.5 | 11.35 | 6.14M | 
| October 24, 2025 | 11.39 | 11.39 | 11.39 | 11.58 | 11.35 | 4.18M | 
| October 23, 2025 | 11.22 | 11.38 | 11.38 | 11.43 | 11.1 | 5.14M | 
| October 22, 2025 | 11.34 | 11.28 | 11.28 | 11.43 | 11.17 | 4.5M | 
| October 21, 2025 | 10.96 | 11.28 | 11.28 | 11.37 | 10.88 | 7.33M | 
| October 20, 2025 | 10.88 | 10.96 | 10.96 | 11.06 | 10.82 | 4.67M | 
| October 17, 2025 | 11.18 | 10.73 | 10.73 | 11.18 | 10.73 | 8.27M | 
| October 16, 2025 | 11.42 | 11.18 | 11.18 | 11.48 | 11.15 | 9.24M | 
| October 15, 2025 | 10.9 | 11.46 | 11.46 | 11.61 | 10.86 | 16.64M | 
| October 14, 2025 | 10.97 | 10.74 | 10.74 | 11.13 | 10.72 | 6.85M | 
| October 13, 2025 | 10.9 | 10.93 | 10.93 | 11.05 | 10.35 | 8.3M | 
| October 10, 2025 | 11.36 | 11.37 | 11.37 | 11.53 | 11.23 | 6.01M | 
| October 09, 2025 | 11.54 | 11.37 | 11.37 | 11.59 | 11.34 | 8.8M | 
| September 30, 2025 | 11.77 | 11.53 | 11.53 | 11.8 | 11.5 | 6.68M | 
| September 29, 2025 | 11.64 | 11.74 | 11.74 | 11.86 | 11.45 | 7.45M | 
| September 26, 2025 | 11.51 | 11.6 | 11.6 | 11.74 | 11.41 | 6.53M | 
| September 25, 2025 | 11.71 | 11.57 | 11.57 | 11.85 | 11.54 | 8.76M | 
| September 24, 2025 | 11.58 | 11.7 | 11.7 | 11.79 | 11.42 | 7.94M | 
| September 23, 2025 | 11.5 | 11.67 | 11.62 | 11.67 | 11.22 | 10.59M | 
| September 22, 2025 | 11.6 | 11.53 | 11.48 | 11.68 | 11.42 | 6.59M | 
| September 19, 2025 | 11.66 | 11.61 | 11.56 | 11.77 | 11.44 | 9.25M | 
| September 18, 2025 | 11.97 | 11.69 | 11.64 | 12.06 | 11.59 | 12.94M | 
| September 17, 2025 | 11.59 | 11.97 | 11.92 | 12.14 | 11.5 | 14.46M | 
| September 16, 2025 | 11.25 | 11.57 | 11.52 | 11.57 | 11.21 | 6.5M | 
| September 15, 2025 | 11.18 | 11.25 | 11.2 | 11.41 | 11.18 | 4.89M | 
| September 12, 2025 | 11.37 | 11.16 | 11.16 | 11.38 | 11.12 | 5.43M | 
| September 11, 2025 | 11.26 | 11.32 | 11.32 | 11.35 | 11.02 | 4.93M | 
| September 10, 2025 | 11.42 | 11.29 | 11.29 | 11.54 | 11.24 | 5.52M | 
| September 09, 2025 | 11.34 | 11.4 | 11.4 | 11.54 | 11.2 | 6.55M | 
| September 08, 2025 | 11.25 | 11.33 | 11.33 | 11.49 | 11.24 | 7.32M | 
| September 05, 2025 | 10.9 | 11.22 | 11.22 | 11.31 | 10.8 | 9.69M | 
| September 04, 2025 | 11 | 10.92 | 10.92 | 11.01 | 10.7 | 7.09M | 
| September 03, 2025 | 11.11 | 10.86 | 10.86 | 11.23 | 10.78 | 5.61M | 
| September 02, 2025 | 11.16 | 11.14 | 11.14 | 11.22 | 10.77 | 8.4M | 
| September 01, 2025 | 11.24 | 11.16 | 11.16 | 11.32 | 11.13 | 6.05M | 
| August 29, 2025 | 11.42 | 11.25 | 11.25 | 11.54 | 11.22 | 6.62M | 
| August 28, 2025 | 11.55 | 11.49 | 11.49 | 11.83 | 10.98 | 10.57M | 
| August 27, 2025 | 12.04 | 11.62 | 11.62 | 12.16 | 11.61 | 7.79M | 
| August 26, 2025 | 11.85 | 12.09 | 12.09 | 12.25 | 11.77 | 9.1M | 
| August 25, 2025 | 11.99 | 11.9 | 11.9 | 12.03 | 11.72 | 6.42M | 
| August 22, 2025 | 12 | 11.95 | 11.95 | 12.06 | 11.86 | 4.71M | 
| August 21, 2025 | 12.1 | 12.02 | 12.02 | 12.15 | 11.92 | 5.6M | 
| August 20, 2025 | 12.07 | 12.11 | 12.11 | 12.11 | 11.95 | 5.61M | 
| August 19, 2025 | 11.83 | 12.07 | 12.07 | 12.15 | 11.78 | 7.32M | 
| August 18, 2025 | 11.8 | 11.87 | 11.87 | 11.94 | 11.72 | 7.19M | 
| August 15, 2025 | 11.51 | 11.77 | 11.77 | 11.78 | 11.51 | 5.46M | 
| August 14, 2025 | 11.89 | 11.52 | 11.52 | 11.92 | 11.51 | 7.61M | 
| August 13, 2025 | 11.78 | 11.9 | 11.9 | 11.98 | 11.7 | 8.69M | 
| August 12, 2025 | 11.88 | 11.76 | 11.76 | 11.88 | 11.71 | 5.09M | 
| August 11, 2025 | 11.7 | 11.89 | 11.89 | 11.92 | 11.68 | 8.08M | 
| August 08, 2025 | 11.69 | 11.67 | 11.67 | 11.77 | 11.56 | 4.9M | 
| August 07, 2025 | 11.81 | 11.72 | 11.72 | 11.91 | 11.69 | 7.3M | 
| August 06, 2025 | 11.84 | 11.86 | 11.86 | 11.9 | 11.71 | 6.65M | 
| August 05, 2025 | 11.61 | 11.84 | 11.84 | 11.84 | 11.61 | 8.13M | 
| August 04, 2025 | 11.31 | 11.61 | 11.61 | 11.63 | 11.3 | 6.29M | 
| August 01, 2025 | 11.25 | 11.4 | 11.4 | 11.42 | 11.23 | 4.36M |