11.14
+0.09(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.98 | 10.98 | 10.98 | 11.02 | 10.94 | 2.6M |
| November 06, 2025 | 10.95 | 10.98 | 10.98 | 10.99 | 10.87 | 2.4M |
| November 05, 2025 | 10.93 | 10.94 | 10.94 | 10.95 | 10.8 | 2.99M |
| November 04, 2025 | 10.98 | 10.95 | 10.95 | 11 | 10.87 | 3.3M |
| November 03, 2025 | 10.98 | 11 | 11 | 11.01 | 10.92 | 4.08M |
| October 31, 2025 | 10.96 | 10.94 | 10.94 | 11.02 | 10.85 | 5.28M |
| October 30, 2025 | 11.01 | 10.96 | 10.96 | 11.1 | 10.92 | 4.65M |
| October 29, 2025 | 10.97 | 11.01 | 11.01 | 11.01 | 10.87 | 5.28M |
| October 28, 2025 | 11.22 | 11.02 | 11.02 | 11.22 | 10.93 | 8.21M |
| October 27, 2025 | 11.29 | 11.22 | 11.22 | 11.29 | 11.14 | 7.07M |
| October 24, 2025 | 11.44 | 11.28 | 11.28 | 11.44 | 11.21 | 6.13M |
| October 23, 2025 | 11.35 | 11.43 | 11.43 | 11.44 | 11.27 | 5.63M |
| October 22, 2025 | 11.29 | 11.36 | 11.36 | 11.42 | 11.22 | 4.94M |
| October 21, 2025 | 11.17 | 11.29 | 11.29 | 11.3 | 11.17 | 5.39M |
| October 20, 2025 | 11.15 | 11.2 | 11.2 | 11.26 | 11.05 | 4.4M |
| October 17, 2025 | 11.2 | 11.16 | 11.16 | 11.24 | 11.1 | 3.84M |
| October 16, 2025 | 11.18 | 11.23 | 11.23 | 11.23 | 11.09 | 3.71M |
| October 15, 2025 | 11.14 | 11.19 | 11.19 | 11.22 | 11.09 | 3.61M |
| October 14, 2025 | 11.08 | 11.16 | 11.16 | 11.19 | 11.06 | 4.84M |
| October 13, 2025 | 10.94 | 11.08 | 11.08 | 11.08 | 10.91 | 4.19M |
| October 10, 2025 | 10.94 | 11.15 | 11.15 | 11.16 | 10.91 | 4.97M |
| October 09, 2025 | 11.07 | 10.94 | 10.94 | 11.07 | 10.9 | 3.35M |
| September 30, 2025 | 11.01 | 11.08 | 11.08 | 11.08 | 10.95 | 3.22M |
| September 29, 2025 | 11.03 | 11.05 | 11.05 | 11.06 | 10.86 | 5.13M |
| September 26, 2025 | 11.09 | 11.06 | 11.06 | 11.14 | 11 | 3.23M |
| September 25, 2025 | 11.15 | 11.12 | 11.12 | 11.15 | 11.04 | 3.5M |
| September 24, 2025 | 10.88 | 11.15 | 11.15 | 11.22 | 10.88 | 6.17M |
| September 23, 2025 | 10.94 | 10.98 | 10.98 | 10.99 | 10.7 | 5.17M |
| September 22, 2025 | 10.93 | 11 | 11 | 11 | 10.83 | 3.9M |
| September 19, 2025 | 10.9 | 11 | 11 | 11.01 | 10.78 | 5.15M |
| September 18, 2025 | 11.13 | 10.93 | 10.93 | 11.21 | 10.87 | 5.62M |
| September 17, 2025 | 11.19 | 11.17 | 11.17 | 11.2 | 11.09 | 4.71M |
| September 16, 2025 | 11.15 | 11.2 | 11.2 | 11.22 | 11.13 | 5.18M |
| September 15, 2025 | 11.25 | 11.15 | 11.15 | 11.27 | 11.07 | 6.68M |
| September 12, 2025 | 11.19 | 11.28 | 11.28 | 11.34 | 11.13 | 7.51M |
| September 11, 2025 | 11.21 | 11.19 | 11.19 | 11.21 | 11.1 | 6.09M |
| September 10, 2025 | 11.27 | 11.23 | 11.23 | 11.31 | 11.17 | 4.42M |
| September 09, 2025 | 11.16 | 11.3 | 11.3 | 11.33 | 11.14 | 4.48M |
| September 08, 2025 | 11.18 | 11.14 | 11.14 | 11.21 | 11.13 | 3.24M |
| September 05, 2025 | 11.14 | 11.18 | 11.18 | 11.2 | 11.07 | 4.07M |
| September 04, 2025 | 11.14 | 11.14 | 11.14 | 11.18 | 11.04 | 4.31M |
| September 03, 2025 | 11.33 | 11.18 | 11.18 | 11.4 | 11.13 | 3.47M |
| September 02, 2025 | 11.49 | 11.33 | 11.33 | 11.49 | 11.27 | 3.92M |
| September 01, 2025 | 11.54 | 11.48 | 11.48 | 11.55 | 11.37 | 5.42M |
| August 29, 2025 | 11.63 | 11.58 | 11.58 | 11.71 | 11.45 | 5.53M |
| August 28, 2025 | 11.48 | 11.59 | 11.59 | 11.6 | 11.38 | 7.65M |
| August 27, 2025 | 11.55 | 11.48 | 11.48 | 11.57 | 11.44 | 7.24M |
| August 26, 2025 | 11.61 | 11.54 | 11.54 | 11.61 | 11.46 | 7.33M |
| August 25, 2025 | 11.46 | 11.65 | 11.65 | 11.78 | 11.39 | 12.6M |
| August 22, 2025 | 11.37 | 11.46 | 11.46 | 11.46 | 11.27 | 5.1M |
| August 21, 2025 | 11.26 | 11.37 | 11.37 | 11.38 | 11.22 | 5.48M |
| August 20, 2025 | 11.23 | 11.26 | 11.26 | 11.26 | 11.14 | 3.49M |
| August 19, 2025 | 11.2 | 11.26 | 11.26 | 11.26 | 11.17 | 3.73M |
| August 18, 2025 | 11.26 | 11.22 | 11.22 | 11.26 | 11.15 | 3.96M |
| August 15, 2025 | 11.11 | 11.22 | 11.22 | 11.22 | 11.11 | 3.59M |
| August 14, 2025 | 11.22 | 11.14 | 11.14 | 11.26 | 11.09 | 3.66M |
| August 13, 2025 | 11.27 | 11.23 | 11.23 | 11.27 | 11.17 | 3.67M |
| August 12, 2025 | 11.27 | 11.26 | 11.26 | 11.27 | 11.21 | 2.44M |
| August 11, 2025 | 11.21 | 11.27 | 11.27 | 11.27 | 11.17 | 3.53M |
| August 08, 2025 | 11.16 | 11.21 | 11.21 | 11.22 | 11.13 | 2.32M |