11.12
+0.12(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 11.1 | 11 | 11 | 11.1 | 10.89 | 2.87M |
| November 07, 2025 | 11.01 | 11.03 | 11.03 | 11.14 | 10.96 | 2.1M |
| November 06, 2025 | 11.17 | 11.07 | 11.07 | 11.17 | 10.98 | 3.47M |
| November 05, 2025 | 10.94 | 11.09 | 11.09 | 11.13 | 10.91 | 3.3M |
| November 04, 2025 | 10.93 | 11 | 11 | 11.04 | 10.83 | 3.03M |
| November 03, 2025 | 10.9 | 10.93 | 10.93 | 11.02 | 10.83 | 3.6M |
| October 31, 2025 | 10.67 | 10.82 | 10.82 | 10.91 | 10.67 | 3.02M |
| October 30, 2025 | 10.75 | 10.67 | 10.67 | 10.83 | 10.65 | 2.46M |
| October 29, 2025 | 10.95 | 10.76 | 10.76 | 11.04 | 10.63 | 4.05M |
| October 28, 2025 | 11 | 10.98 | 10.98 | 11.1 | 10.91 | 3.21M |
| October 27, 2025 | 11.1 | 11.04 | 11.04 | 11.24 | 10.9 | 3.26M |
| October 24, 2025 | 11.04 | 11.1 | 11.1 | 11.25 | 11.04 | 2.92M |
| October 23, 2025 | 10.99 | 11.07 | 11.07 | 11.07 | 10.83 | 2.94M |
| October 22, 2025 | 10.9 | 11.04 | 11.04 | 11.08 | 10.85 | 3.61M |
| October 21, 2025 | 10.59 | 10.91 | 10.91 | 10.94 | 10.58 | 3.39M |
| October 20, 2025 | 10.51 | 10.63 | 10.63 | 10.63 | 10.43 | 2.8M |
| October 17, 2025 | 10.45 | 10.39 | 10.39 | 10.58 | 10.34 | 3.06M |
| October 16, 2025 | 10.62 | 10.51 | 10.51 | 10.68 | 10.46 | 3.64M |
| October 15, 2025 | 10.52 | 10.63 | 10.63 | 10.69 | 10.36 | 3.13M |
| October 14, 2025 | 10.4 | 10.48 | 10.48 | 10.59 | 10.4 | 3.67M |
| October 13, 2025 | 10.16 | 10.36 | 10.36 | 10.46 | 9.9 | 4.55M |
| October 10, 2025 | 10.44 | 10.55 | 10.55 | 10.7 | 10.44 | 3.28M |
| October 09, 2025 | 10.56 | 10.48 | 10.48 | 10.62 | 10.36 | 3.84M |
| September 30, 2025 | 10.65 | 10.56 | 10.56 | 10.68 | 10.52 | 2.59M |
| September 29, 2025 | 10.6 | 10.63 | 10.63 | 10.69 | 10.36 | 2.6M |
| September 26, 2025 | 10.48 | 10.61 | 10.61 | 10.79 | 10.31 | 3.71M |
| September 25, 2025 | 10.56 | 10.47 | 10.47 | 10.77 | 10.4 | 3.33M |
| September 24, 2025 | 10.56 | 10.7 | 10.7 | 10.7 | 10.28 | 3.07M |
| September 23, 2025 | 10.57 | 10.55 | 10.55 | 10.63 | 10.08 | 4.87M |
| September 22, 2025 | 10.76 | 10.65 | 10.65 | 10.83 | 10.53 | 2.91M |
| September 19, 2025 | 10.78 | 10.7 | 10.7 | 10.9 | 10.52 | 2.84M |
| September 18, 2025 | 11.14 | 10.88 | 10.88 | 11.22 | 10.75 | 3.63M |
| September 17, 2025 | 11.12 | 11.09 | 11.09 | 11.2 | 11.07 | 2.78M |
| September 16, 2025 | 11.07 | 11.12 | 11.12 | 11.15 | 10.93 | 3.03M |
| September 15, 2025 | 10.99 | 10.98 | 10.98 | 11.07 | 10.93 | 2.56M |
| September 12, 2025 | 11.16 | 10.94 | 10.94 | 11.16 | 10.9 | 3.03M |
| September 11, 2025 | 10.97 | 11.13 | 11.13 | 11.19 | 10.86 | 3.61M |
| September 10, 2025 | 10.9 | 10.97 | 10.97 | 11.07 | 10.88 | 2.61M |
| September 09, 2025 | 11.01 | 10.92 | 10.92 | 11.1 | 10.52 | 3.58M |
| September 08, 2025 | 10.8 | 11.02 | 11.02 | 11.06 | 10.79 | 3.7M |
| September 05, 2025 | 10.67 | 10.75 | 10.75 | 10.83 | 10.51 | 2.77M |
| September 04, 2025 | 10.63 | 10.65 | 10.65 | 10.86 | 10.31 | 3.93M |
| September 03, 2025 | 10.97 | 10.57 | 10.57 | 11.03 | 10.55 | 3.73M |
| September 02, 2025 | 10.91 | 11 | 11 | 11.12 | 10.63 | 5.21M |
| September 01, 2025 | 10.76 | 10.93 | 10.93 | 11.13 | 10.75 | 4.93M |
| August 29, 2025 | 10.96 | 10.81 | 10.81 | 11.01 | 10.77 | 3.86M |
| August 28, 2025 | 11.04 | 11 | 11 | 11.35 | 10.5 | 7.09M |
| August 27, 2025 | 11.6 | 11.09 | 11.09 | 11.73 | 11.07 | 6.98M |
| August 26, 2025 | 11.42 | 11.6 | 11.6 | 11.8 | 11.23 | 6.6M |
| August 25, 2025 | 11.66 | 11.42 | 11.42 | 11.67 | 11.31 | 5.96M |
| August 22, 2025 | 11.9 | 11.62 | 11.62 | 11.9 | 11.5 | 5.37M |
| August 21, 2025 | 11.85 | 11.84 | 11.84 | 12.18 | 11.78 | 5.73M |
| August 20, 2025 | 11.79 | 11.85 | 11.85 | 11.86 | 11.71 | 3.73M |
| August 19, 2025 | 11.58 | 11.79 | 11.79 | 11.8 | 11.49 | 4.29M |
| August 18, 2025 | 11.56 | 11.57 | 11.57 | 11.8 | 11.47 | 4.91M |
| August 15, 2025 | 11.6 | 11.46 | 11.46 | 11.7 | 11.4 | 3.84M |
| August 14, 2025 | 11.84 | 11.52 | 11.52 | 11.95 | 11.5 | 3.54M |
| August 13, 2025 | 11.91 | 11.79 | 11.79 | 11.92 | 11.77 | 2.5M |
| August 12, 2025 | 11.95 | 11.87 | 11.87 | 12 | 11.76 | 3.58M |
| August 11, 2025 | 11.95 | 11.91 | 11.91 | 11.96 | 11.84 | 4.33M |