11.19
-0.26(-2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 11.31 | 11.19 | 11.19 | 11.44 | 11.01 | 136.2M |
| November 11, 2025 | 11.99 | 11.45 | 11.45 | 12 | 11.38 | 168.47M |
| November 10, 2025 | 11.86 | 11.9 | 11.9 | 12.03 | 11.51 | 166M |
| November 07, 2025 | 11.9 | 11.86 | 11.86 | 12.03 | 11.7 | 143.89M |
| November 06, 2025 | 11.88 | 12.09 | 12.09 | 12.23 | 11.81 | 245.4M |
| November 05, 2025 | 11.57 | 11.82 | 11.82 | 11.89 | 11.49 | 142.39M |
| November 04, 2025 | 12.33 | 11.9 | 11.9 | 12.33 | 11.82 | 182.9M |
| November 03, 2025 | 12.24 | 12.18 | 12.18 | 12.31 | 11.9 | 210.21M |
| October 31, 2025 | 12.8 | 12.33 | 12.33 | 12.87 | 12.27 | 289.72M |
| October 30, 2025 | 13.4 | 12.91 | 12.91 | 13.93 | 12.72 | 397.05M |
| October 29, 2025 | 13.4 | 13.52 | 13.52 | 13.8 | 12.7 | 492.84M |
| October 28, 2025 | 11.82 | 13.19 | 13.19 | 13.19 | 11.75 | 517.66M |
| October 27, 2025 | 12.46 | 11.99 | 11.99 | 12.55 | 11.65 | 570.33M |
| October 24, 2025 | 10.9 | 11.72 | 11.72 | 11.72 | 10.53 | 452.89M |
| October 23, 2025 | 10.59 | 10.65 | 10.65 | 10.99 | 10.42 | 210.44M |
| October 22, 2025 | 10.05 | 10.72 | 10.72 | 10.85 | 9.99 | 285.23M |
| October 21, 2025 | 9.84 | 10.23 | 10.23 | 10.3 | 9.63 | 216.69M |
| October 20, 2025 | 9.81 | 9.75 | 9.75 | 10.09 | 9.64 | 137.27M |
| October 17, 2025 | 9.94 | 9.57 | 9.57 | 10.02 | 9.52 | 115.04M |
| October 16, 2025 | 10.06 | 9.95 | 9.95 | 10.12 | 9.88 | 104.06M |
| October 15, 2025 | 9.68 | 10.08 | 10.08 | 10.1 | 9.54 | 172.81M |
| October 14, 2025 | 10.36 | 9.69 | 9.69 | 10.45 | 9.63 | 203.67M |
| October 13, 2025 | 9.48 | 10.17 | 10.17 | 10.29 | 9.48 | 170.84M |
| October 10, 2025 | 10.8 | 10.33 | 10.33 | 10.82 | 10.16 | 235.36M |
| October 09, 2025 | 11 | 10.98 | 10.98 | 11.25 | 10.78 | 343.05M |
| September 30, 2025 | 10.53 | 11.36 | 11.36 | 11.47 | 10.21 | 515.05M |
| September 29, 2025 | 10.09 | 10.43 | 10.43 | 10.53 | 10.08 | 186.67M |
| September 26, 2025 | 10.8 | 10.1 | 10.1 | 10.82 | 10.1 | 234.54M |
| September 25, 2025 | 10.76 | 10.74 | 10.74 | 10.84 | 10.41 | 225.49M |
| September 24, 2025 | 10.78 | 10.75 | 10.75 | 10.82 | 10.37 | 211.91M |
| September 23, 2025 | 11.7 | 10.92 | 10.92 | 11.93 | 10.62 | 339.95M |
| September 22, 2025 | 11.5 | 11.37 | 11.37 | 11.6 | 11.17 | 203.02M |
| September 19, 2025 | 11.83 | 11.29 | 11.29 | 11.98 | 11.29 | 298.27M |
| September 18, 2025 | 11.92 | 11.68 | 11.68 | 12.3 | 11.5 | 448.63M |
| September 17, 2025 | 11.83 | 11.84 | 11.84 | 12.55 | 11.7 | 376.58M |
| September 16, 2025 | 11.91 | 12.01 | 12.01 | 12.29 | 11.6 | 458.11M |
| September 15, 2025 | 11.55 | 11.93 | 11.93 | 12.38 | 11.38 | 610.76M |
| September 12, 2025 | 10.66 | 11.3 | 11.3 | 11.3 | 10.45 | 339.31M |
| September 11, 2025 | 9.38 | 10.27 | 10.27 | 10.27 | 9.37 | 368.86M |
| September 10, 2025 | 8.65 | 9.34 | 9.34 | 9.42 | 8.55 | 549.77M |
| September 09, 2025 | 9.16 | 8.56 | 8.56 | 9.26 | 8.5 | 384.75M |
| September 08, 2025 | 9.45 | 9.28 | 9.28 | 9.61 | 9.02 | 514.9M |
| September 05, 2025 | 8.59 | 9.64 | 9.64 | 9.64 | 8.59 | 584.92M |
| September 04, 2025 | 9.38 | 8.76 | 8.76 | 9.66 | 8.58 | 529.84M |
| September 03, 2025 | 8.7 | 9.12 | 9.12 | 9.26 | 8.41 | 421.05M |
| September 02, 2025 | 9.09 | 8.81 | 8.81 | 9.58 | 8.58 | 447.93M |
| September 01, 2025 | 8.71 | 9.19 | 9.19 | 9.5 | 8.55 | 507.22M |
| August 29, 2025 | 8.9 | 8.68 | 8.68 | 8.9 | 8.33 | 420.85M |
| August 28, 2025 | 8.53 | 9.01 | 9.01 | 9.23 | 8.48 | 715.75M |
| August 27, 2025 | 7.92 | 8.7 | 8.7 | 8.7 | 7.92 | 643.59M |
| August 26, 2025 | 7.98 | 7.91 | 7.91 | 8.44 | 7.91 | 383.92M |
| August 25, 2025 | 8.21 | 8.04 | 8.04 | 8.3 | 7.89 | 530.61M |
| August 22, 2025 | 7.19 | 7.89 | 7.89 | 7.89 | 7.19 | 267.95M |
| August 21, 2025 | 7.49 | 7.17 | 7.17 | 7.65 | 7.12 | 397.81M |
| August 20, 2025 | 7.37 | 7.58 | 7.58 | 8 | 7.21 | 451.01M |
| August 19, 2025 | 7.49 | 7.63 | 7.63 | 7.73 | 7.22 | 528.49M |
| August 18, 2025 | 7.09 | 7.43 | 7.43 | 7.43 | 7.07 | 414.09M |
| August 15, 2025 | 6.14 | 6.75 | 6.75 | 6.75 | 6.14 | 382.98M |
| August 14, 2025 | 6.42 | 6.14 | 6.14 | 6.43 | 6.12 | 286.39M |
| August 13, 2025 | 6.04 | 6.45 | 6.45 | 6.57 | 5.95 | 443.57M |