11.98
-0.06(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.93 | 12.04 | 12.04 | 12.45 | 11.88 | 94.27M |
| October 16, 2025 | 11.64 | 11.96 | 11.96 | 12.14 | 11.61 | 73.41M |
| October 15, 2025 | 11.59 | 11.69 | 11.69 | 11.72 | 11.43 | 33.85M |
| October 14, 2025 | 11.63 | 11.59 | 11.59 | 11.82 | 11.55 | 29.18M |
| October 13, 2025 | 11.58 | 11.64 | 11.56 | 11.7 | 11.53 | 28.91M |
| October 10, 2025 | 11.65 | 11.8 | 11.72 | 11.93 | 11.64 | 39.57M |
| October 09, 2025 | 11.56 | 11.71 | 11.63 | 11.74 | 11.48 | 32.66M |
| September 30, 2025 | 11.65 | 11.59 | 11.51 | 11.73 | 11.56 | 27.43M |
| September 29, 2025 | 11.28 | 11.7 | 11.62 | 11.85 | 11.28 | 54.3M |
| September 26, 2025 | 11.38 | 11.28 | 11.28 | 11.46 | 11.28 | 20.62M |
| September 25, 2025 | 11.45 | 11.41 | 11.41 | 11.51 | 11.4 | 17.46M |
| September 24, 2025 | 11.31 | 11.47 | 11.47 | 11.5 | 11.28 | 24.18M |
| September 23, 2025 | 11.48 | 11.31 | 11.31 | 11.48 | 11.18 | 29.74M |
| September 22, 2025 | 11.4 | 11.52 | 11.52 | 11.52 | 11.33 | 20.22M |
| September 19, 2025 | 11.46 | 11.4 | 11.4 | 11.54 | 11.35 | 24.15M |
| September 18, 2025 | 11.85 | 11.51 | 11.51 | 11.86 | 11.43 | 52.52M |
| September 17, 2025 | 11.78 | 11.87 | 11.87 | 11.95 | 11.72 | 32.18M |
| September 16, 2025 | 11.66 | 11.78 | 11.78 | 11.85 | 11.59 | 29.36M |
| September 15, 2025 | 11.75 | 11.64 | 11.64 | 11.82 | 11.61 | 25.94M |
| September 12, 2025 | 11.83 | 11.75 | 11.75 | 11.92 | 11.75 | 27.4M |
| September 11, 2025 | 11.6 | 11.88 | 11.88 | 11.91 | 11.54 | 41.29M |
| September 10, 2025 | 11.65 | 11.61 | 11.61 | 11.7 | 11.54 | 20.1M |
| September 09, 2025 | 11.69 | 11.64 | 11.64 | 11.77 | 11.61 | 27.92M |
| September 08, 2025 | 11.63 | 11.7 | 11.7 | 11.72 | 11.52 | 31.73M |
| September 05, 2025 | 11.62 | 11.66 | 11.66 | 11.7 | 11.47 | 31.63M |
| September 04, 2025 | 11.57 | 11.6 | 11.6 | 11.71 | 11.43 | 41.65M |
| September 03, 2025 | 12.05 | 11.57 | 11.57 | 12.08 | 11.51 | 48.06M |
| September 02, 2025 | 12.13 | 11.99 | 11.99 | 12.18 | 11.88 | 46.96M |
| September 01, 2025 | 12.25 | 12.16 | 12.16 | 12.27 | 12.09 | 35.79M |
| August 29, 2025 | 12.36 | 12.21 | 12.21 | 12.42 | 12.15 | 50.77M |
| August 28, 2025 | 12.15 | 12.38 | 12.38 | 12.38 | 11.95 | 64.07M |
| August 27, 2025 | 12.45 | 12.13 | 12.13 | 12.56 | 12.11 | 79.32M |
| August 26, 2025 | 12.42 | 12.42 | 12.42 | 12.56 | 12.37 | 51.53M |
| August 25, 2025 | 12.66 | 12.5 | 12.5 | 12.7 | 12.34 | 107.22M |
| August 22, 2025 | 11.88 | 12.54 | 12.54 | 12.62 | 11.88 | 130.91M |
| August 21, 2025 | 12.32 | 11.97 | 11.97 | 12.56 | 11.94 | 97.44M |
| August 20, 2025 | 11.76 | 11.95 | 11.95 | 11.95 | 11.67 | 46.82M |
| August 19, 2025 | 11.88 | 11.8 | 11.8 | 11.92 | 11.74 | 54.21M |
| August 18, 2025 | 11.94 | 11.9 | 11.9 | 12.09 | 11.83 | 87.97M |
| August 15, 2025 | 11.49 | 11.83 | 11.83 | 11.93 | 11.46 | 89.69M |
| August 14, 2025 | 11.73 | 11.58 | 11.49 | 11.85 | 11.56 | 58.45M |
| August 13, 2025 | 11.64 | 11.73 | 11.64 | 11.84 | 11.51 | 67.3M |
| August 12, 2025 | 11.58 | 11.59 | 11.5 | 11.63 | 11.51 | 25.52M |
| August 11, 2025 | 11.43 | 11.56 | 11.56 | 11.62 | 11.42 | 31.79M |
| August 08, 2025 | 11.58 | 11.45 | 11.45 | 11.58 | 11.44 | 26.05M |
| August 07, 2025 | 11.57 | 11.61 | 11.61 | 11.68 | 11.46 | 36.84M |
| August 06, 2025 | 11.43 | 11.56 | 11.56 | 11.62 | 11.39 | 39.16M |
| August 05, 2025 | 11.18 | 11.49 | 11.49 | 11.82 | 11.18 | 74.32M |
| August 04, 2025 | 11.1 | 11.16 | 11.16 | 11.18 | 11.03 | 20.27M |
| August 01, 2025 | 11.14 | 11.14 | 11.14 | 11.24 | 11.08 | 24.06M |
| July 31, 2025 | 11.4 | 11.15 | 11.15 | 11.47 | 11.09 | 46.9M |
| July 30, 2025 | 11.65 | 11.45 | 11.45 | 11.66 | 11.37 | 38.95M |
| July 29, 2025 | 11.6 | 11.67 | 11.67 | 11.67 | 11.39 | 41.08M |
| July 28, 2025 | 11.62 | 11.64 | 11.64 | 11.79 | 11.52 | 43.21M |
| July 25, 2025 | 11.67 | 11.62 | 11.62 | 11.76 | 11.55 | 42.98M |
| July 24, 2025 | 11.34 | 11.62 | 11.62 | 11.64 | 11.33 | 56.91M |
| July 23, 2025 | 11.47 | 11.38 | 11.38 | 11.6 | 11.35 | 53.59M |
| July 22, 2025 | 11.42 | 11.38 | 11.38 | 11.45 | 11.27 | 35.84M |
| July 21, 2025 | 11.24 | 11.42 | 11.42 | 11.48 | 11.23 | 38.19M |
| July 18, 2025 | 11.3 | 11.25 | 11.25 | 11.33 | 11.21 | 29.09M |
