11.40
+0.04(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.64 | 11.36 | 11.36 | 11.71 | 11.36 | 47.06M |
| October 16, 2025 | 11.69 | 11.65 | 11.65 | 11.72 | 11.6 | 39.99M |
| October 15, 2025 | 11.61 | 11.69 | 11.69 | 11.69 | 11.5 | 45.34M |
| October 14, 2025 | 11.54 | 11.57 | 11.57 | 11.7 | 11.54 | 51.33M |
| October 13, 2025 | 11.4 | 11.54 | 11.54 | 11.57 | 11.35 | 46.23M |
| October 10, 2025 | 11.59 | 11.66 | 11.66 | 11.77 | 11.55 | 54.51M |
| October 09, 2025 | 11.52 | 11.63 | 11.63 | 11.64 | 11.41 | 62.47M |
| September 30, 2025 | 11.61 | 11.53 | 11.53 | 11.67 | 11.51 | 50.16M |
| September 29, 2025 | 11.26 | 11.66 | 11.66 | 11.82 | 11.25 | 95.28M |
| September 26, 2025 | 11.28 | 11.27 | 11.27 | 11.4 | 11.26 | 27.41M |
| September 25, 2025 | 11.36 | 11.31 | 11.31 | 11.41 | 11.28 | 25.93M |
| September 24, 2025 | 11.23 | 11.36 | 11.36 | 11.43 | 11.23 | 34.41M |
| September 23, 2025 | 11.39 | 11.27 | 11.27 | 11.43 | 11.13 | 45.69M |
| September 22, 2025 | 11.44 | 11.45 | 11.45 | 11.48 | 11.36 | 30.75M |
| September 19, 2025 | 11.53 | 11.44 | 11.44 | 11.57 | 11.42 | 33.61M |
| September 18, 2025 | 11.79 | 11.54 | 11.54 | 11.8 | 11.48 | 74.22M |
| September 17, 2025 | 11.76 | 11.84 | 11.84 | 11.91 | 11.72 | 56.59M |
| September 16, 2025 | 11.74 | 11.77 | 11.77 | 11.82 | 11.62 | 46.21M |
| September 15, 2025 | 11.76 | 11.72 | 11.72 | 11.82 | 11.68 | 30.15M |
| September 12, 2025 | 11.82 | 11.76 | 11.76 | 11.89 | 11.73 | 46.33M |
| September 11, 2025 | 11.55 | 11.89 | 11.89 | 11.93 | 11.52 | 69.47M |
| September 10, 2025 | 11.64 | 11.6 | 11.6 | 11.7 | 11.56 | 37.86M |
| September 09, 2025 | 11.66 | 11.68 | 11.68 | 11.77 | 11.62 | 44.01M |
| September 08, 2025 | 11.57 | 11.68 | 11.68 | 11.71 | 11.54 | 43.74M |
| September 05, 2025 | 11.6 | 11.64 | 11.64 | 11.67 | 11.48 | 48.84M |
| September 04, 2025 | 11.55 | 11.57 | 11.57 | 11.67 | 11.43 | 57.39M |
| September 03, 2025 | 11.97 | 11.55 | 11.55 | 11.99 | 11.46 | 73.29M |
| September 02, 2025 | 12.01 | 11.91 | 11.91 | 12.08 | 11.81 | 74.88M |
| September 01, 2025 | 12.15 | 12.02 | 12.02 | 12.19 | 11.95 | 61.86M |
| August 29, 2025 | 12.18 | 12.08 | 12.08 | 12.23 | 12.01 | 78.92M |
| August 28, 2025 | 11.95 | 12.16 | 12.16 | 12.17 | 11.85 | 93.11M |
| August 27, 2025 | 12.3 | 12.01 | 12.01 | 12.46 | 12.01 | 122.79M |
| August 26, 2025 | 12.44 | 12.35 | 12.35 | 12.48 | 12.3 | 87.81M |
| August 25, 2025 | 12.56 | 12.5 | 12.5 | 12.68 | 12.31 | 161.33M |
| August 22, 2025 | 12.01 | 12.39 | 12.39 | 12.45 | 12.01 | 137.83M |
| August 21, 2025 | 12.19 | 12.04 | 12.04 | 12.27 | 11.96 | 73.95M |
| August 20, 2025 | 11.97 | 12.16 | 12.16 | 12.16 | 11.85 | 91.04M |
| August 19, 2025 | 12.12 | 11.97 | 11.97 | 12.18 | 11.95 | 86.61M |
| August 18, 2025 | 12.3 | 12.23 | 12.23 | 12.4 | 12.04 | 162.2M |
| August 15, 2025 | 11.82 | 12.13 | 12.13 | 12.29 | 11.81 | 184.07M |
| August 14, 2025 | 11.68 | 11.85 | 11.85 | 12.26 | 11.68 | 169.29M |
| August 13, 2025 | 11.55 | 11.7 | 11.7 | 11.84 | 11.48 | 112.22M |
| August 12, 2025 | 11.5 | 11.51 | 11.51 | 11.54 | 11.43 | 40.97M |
| August 11, 2025 | 11.4 | 11.48 | 11.48 | 11.55 | 11.38 | 50.04M |
| August 08, 2025 | 11.45 | 11.38 | 11.38 | 11.46 | 11.3 | 34.88M |
| August 07, 2025 | 11.47 | 11.46 | 11.46 | 11.56 | 11.4 | 46.89M |
| August 06, 2025 | 11.45 | 11.47 | 11.47 | 11.51 | 11.41 | 33.68M |
| August 05, 2025 | 11.35 | 11.46 | 11.46 | 11.47 | 11.35 | 41.91M |
| August 04, 2025 | 11.26 | 11.34 | 11.34 | 11.35 | 11.26 | 37.9M |
| August 01, 2025 | 11.36 | 11.34 | 11.34 | 11.46 | 11.31 | 45.77M |
| July 31, 2025 | 11.61 | 11.37 | 11.37 | 11.69 | 11.32 | 73.48M |
| July 30, 2025 | 11.74 | 11.66 | 11.66 | 11.78 | 11.56 | 61.06M |
| July 29, 2025 | 11.66 | 11.76 | 11.76 | 11.78 | 11.5 | 71.43M |
| July 28, 2025 | 11.7 | 11.73 | 11.73 | 11.94 | 11.63 | 86.28M |
| July 25, 2025 | 11.67 | 11.66 | 11.66 | 11.83 | 11.61 | 107.05M |
| July 24, 2025 | 11.28 | 11.59 | 11.59 | 11.59 | 11.28 | 105.2M |
| July 23, 2025 | 11.38 | 11.31 | 11.31 | 11.53 | 11.31 | 98.31M |
| July 22, 2025 | 11.34 | 11.32 | 11.32 | 11.37 | 11.19 | 49.99M |
| July 21, 2025 | 11.18 | 11.34 | 11.34 | 11.37 | 11.16 | 57.92M |
| July 18, 2025 | 11.21 | 11.18 | 11.18 | 11.25 | 11.15 | 37.93M |
