11.76
-0.08(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 11.8 | 11.76 | 11.76 | 11.84 | 11.61 | 16.66M |
| November 06, 2025 | 11.74 | 11.84 | 11.84 | 11.97 | 11.68 | 17.99M |
| November 05, 2025 | 11.69 | 11.74 | 11.74 | 11.97 | 11.55 | 20.34M |
| November 04, 2025 | 11.68 | 11.74 | 11.74 | 12.15 | 11.55 | 26.03M |
| November 03, 2025 | 11.37 | 11.67 | 11.67 | 11.83 | 11.26 | 29.67M |
| October 31, 2025 | 11.22 | 11.3 | 11.3 | 11.47 | 11.21 | 18.35M |
| October 30, 2025 | 11.7 | 11.29 | 11.29 | 11.75 | 11.25 | 37.06M |
| October 29, 2025 | 11.91 | 11.76 | 11.76 | 12.25 | 11.71 | 61.8M |
| October 28, 2025 | 11.5 | 11.29 | 11.29 | 11.5 | 11.21 | 16.84M |
| October 27, 2025 | 11.44 | 11.44 | 11.44 | 11.64 | 11.36 | 22.63M |
| October 24, 2025 | 11.33 | 11.44 | 11.44 | 11.5 | 11.3 | 19.92M |
| October 23, 2025 | 11.56 | 11.33 | 11.33 | 11.6 | 11.17 | 19.43M |
| October 22, 2025 | 11.64 | 11.52 | 11.52 | 11.73 | 11.47 | 19.08M |
| October 21, 2025 | 11.81 | 11.75 | 11.75 | 11.93 | 11.58 | 28.45M |
| October 20, 2025 | 11.73 | 11.88 | 11.88 | 12.45 | 11.51 | 44.74M |
| October 17, 2025 | 11.89 | 11.41 | 11.41 | 12.06 | 11.36 | 36.69M |
| October 16, 2025 | 12.21 | 11.95 | 11.95 | 12.36 | 11.8 | 39.2M |
| October 15, 2025 | 12.63 | 12.26 | 12.26 | 13 | 12.11 | 46.39M |
| October 14, 2025 | 12.35 | 12.46 | 12.46 | 13.23 | 12.12 | 56.47M |
| October 13, 2025 | 11.38 | 12.12 | 12.12 | 12.32 | 11.33 | 46.53M |
| October 10, 2025 | 11.72 | 11.82 | 11.82 | 12.11 | 11.54 | 43.47M |
| October 09, 2025 | 11.7 | 11.94 | 11.94 | 12.34 | 11.53 | 46.69M |
| September 30, 2025 | 11.38 | 11.5 | 11.5 | 11.66 | 11.11 | 41.55M |
| September 29, 2025 | 11.3 | 11.38 | 11.38 | 11.55 | 11.07 | 48.46M |
| September 26, 2025 | 10.89 | 11.03 | 11.03 | 11.35 | 10.76 | 52.48M |
| September 25, 2025 | 11 | 11 | 11 | 11.69 | 10.54 | 82.14M |
| September 24, 2025 | 9.71 | 10.66 | 10.66 | 10.66 | 9.71 | 52.74M |
| September 23, 2025 | 9.5 | 9.69 | 9.69 | 9.74 | 9.22 | 29.4M |
| September 22, 2025 | 9.5 | 9.48 | 9.48 | 9.57 | 9.36 | 17.5M |
| September 19, 2025 | 9.25 | 9.59 | 9.59 | 9.67 | 9.13 | 30.61M |
| September 18, 2025 | 9.41 | 9.23 | 9.23 | 9.43 | 9.17 | 13.86M |
| September 17, 2025 | 9.31 | 9.41 | 9.41 | 9.43 | 9.23 | 10.73M |
| September 16, 2025 | 9.31 | 9.33 | 9.33 | 9.4 | 9.27 | 8.4M |
| September 15, 2025 | 9.4 | 9.31 | 9.31 | 9.41 | 9.18 | 12.17M |
| September 12, 2025 | 9.27 | 9.4 | 9.4 | 9.46 | 9.26 | 14.66M |
| September 11, 2025 | 9.26 | 9.29 | 9.29 | 9.3 | 9.17 | 8.92M |
| September 10, 2025 | 9.32 | 9.26 | 9.26 | 9.32 | 9.2 | 6.61M |
| September 09, 2025 | 9.25 | 9.32 | 9.32 | 9.34 | 9.2 | 9.04M |
| September 08, 2025 | 9.2 | 9.25 | 9.25 | 9.27 | 9.15 | 7.23M |
| September 05, 2025 | 9.12 | 9.17 | 9.17 | 9.19 | 9.05 | 9.52M |
| September 04, 2025 | 9.16 | 9.11 | 9.11 | 9.24 | 9.03 | 9.57M |
| September 03, 2025 | 9.36 | 9.18 | 9.18 | 9.37 | 9.17 | 8.17M |
| September 02, 2025 | 9.4 | 9.34 | 9.34 | 9.45 | 9.29 | 9.55M |
| September 01, 2025 | 9.43 | 9.43 | 9.43 | 9.47 | 9.32 | 9.68M |
| August 29, 2025 | 9.37 | 9.35 | 9.35 | 9.52 | 9.33 | 14.22M |
| August 28, 2025 | 9.3 | 9.31 | 9.31 | 9.35 | 9.14 | 11.76M |
| August 27, 2025 | 9.45 | 9.25 | 9.25 | 9.47 | 9.23 | 12.95M |
| August 26, 2025 | 9.69 | 9.47 | 9.47 | 9.69 | 9.44 | 15.94M |
| August 25, 2025 | 9.35 | 9.58 | 9.58 | 9.73 | 9.33 | 26.24M |
| August 22, 2025 | 9.27 | 9.32 | 9.32 | 9.33 | 9.23 | 12.87M |
| August 21, 2025 | 9.25 | 9.26 | 9.26 | 9.27 | 9.22 | 11.88M |
| August 20, 2025 | 9.21 | 9.25 | 9.25 | 9.25 | 9.14 | 9.35M |
| August 19, 2025 | 9.25 | 9.2 | 9.2 | 9.25 | 9.19 | 9.21M |
| August 18, 2025 | 9.26 | 9.24 | 9.24 | 9.27 | 9.16 | 10.65M |
| August 15, 2025 | 9.09 | 9.25 | 9.25 | 9.26 | 9.07 | 12.58M |
| August 14, 2025 | 9.19 | 9.1 | 9.1 | 9.25 | 9.05 | 12.19M |
| August 13, 2025 | 9.26 | 9.21 | 9.21 | 9.27 | 9.17 | 9.88M |
| August 12, 2025 | 9.28 | 9.23 | 9.23 | 9.29 | 9.22 | 8.11M |
| August 11, 2025 | 9.18 | 9.26 | 9.26 | 9.31 | 9.18 | 10.02M |
| August 08, 2025 | 9.25 | 9.18 | 9.18 | 9.27 | 9.14 | 10.62M |