11.04
-0.1(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 11.09 | 11.04 | 11.04 | 11.16 | 11.03 | 3.62M |
| November 06, 2025 | 11.05 | 11.14 | 11.14 | 11.15 | 10.94 | 5.1M |
| November 05, 2025 | 10.91 | 11.05 | 11.05 | 11.16 | 10.9 | 5.46M |
| November 04, 2025 | 11.15 | 10.94 | 10.94 | 11.18 | 10.86 | 6.88M |
| November 03, 2025 | 11.52 | 11.18 | 11.18 | 11.55 | 11.01 | 8.74M |
| October 31, 2025 | 11.35 | 11.4 | 11.4 | 11.54 | 11.31 | 5.73M |
| October 30, 2025 | 11.41 | 11.38 | 11.38 | 11.69 | 11.33 | 8.21M |
| October 29, 2025 | 11.62 | 11.45 | 11.45 | 11.63 | 11.32 | 10.83M |
| October 28, 2025 | 11.71 | 11.63 | 11.63 | 12.1 | 11.6 | 12.29M |
| October 27, 2025 | 11.37 | 11.89 | 11.89 | 12.2 | 11.37 | 21.73M |
| October 24, 2025 | 11.57 | 11.39 | 11.39 | 11.63 | 11.32 | 15.3M |
| October 23, 2025 | 11.41 | 11.4 | 11.4 | 11.88 | 11.2 | 30.75M |
| October 22, 2025 | 10.44 | 11.35 | 11.35 | 11.53 | 10.42 | 31.84M |
| October 21, 2025 | 10.35 | 10.48 | 10.48 | 10.55 | 10.34 | 8.3M |
| October 20, 2025 | 10.07 | 10.31 | 10.31 | 10.33 | 10 | 7.95M |
| October 17, 2025 | 10.28 | 10.06 | 10.06 | 10.29 | 10.04 | 6.32M |
| October 16, 2025 | 10.45 | 10.19 | 10.19 | 10.5 | 10.15 | 7.31M |
| October 15, 2025 | 10.52 | 10.42 | 10.42 | 10.8 | 10.35 | 9.56M |
| October 14, 2025 | 10.38 | 10.38 | 10.38 | 10.55 | 10.27 | 9.69M |
| October 13, 2025 | 10.13 | 10.56 | 10.56 | 10.65 | 9.9 | 18.48M |
| October 10, 2025 | 9.93 | 10.12 | 10.12 | 10.2 | 9.9 | 8.17M |
| October 09, 2025 | 9.91 | 9.97 | 9.97 | 10.24 | 9.87 | 7.85M |
| September 30, 2025 | 10.15 | 9.91 | 9.91 | 10.15 | 9.87 | 7.94M |
| September 29, 2025 | 9.98 | 10.11 | 10.11 | 10.18 | 9.87 | 8.1M |
| September 26, 2025 | 9.94 | 9.98 | 9.98 | 10.2 | 9.86 | 10.63M |
| September 25, 2025 | 9.81 | 9.94 | 9.94 | 9.98 | 9.76 | 8.44M |
| September 24, 2025 | 9.8 | 9.83 | 9.83 | 9.94 | 9.79 | 7.01M |
| September 23, 2025 | 9.67 | 9.89 | 9.89 | 9.93 | 9.45 | 10.44M |
| September 22, 2025 | 9.62 | 9.67 | 9.67 | 9.84 | 9.58 | 7.29M |
| September 19, 2025 | 9.53 | 9.63 | 9.63 | 9.66 | 9.49 | 5.98M |
| September 18, 2025 | 9.62 | 9.53 | 9.53 | 9.84 | 9.5 | 8.78M |
| September 17, 2025 | 9.84 | 9.68 | 9.68 | 9.84 | 9.67 | 6.98M |
| September 16, 2025 | 9.75 | 9.8 | 9.8 | 9.81 | 9.67 | 6.47M |
| September 15, 2025 | 9.89 | 9.73 | 9.73 | 9.94 | 9.69 | 8.39M |
| September 12, 2025 | 9.9 | 9.94 | 9.94 | 10.17 | 9.86 | 12.24M |
| September 11, 2025 | 10.11 | 9.93 | 9.93 | 10.12 | 9.83 | 13.16M |
| September 10, 2025 | 9.72 | 10.1 | 10.1 | 10.11 | 9.6 | 20.11M |
| September 09, 2025 | 9.61 | 9.71 | 9.71 | 9.83 | 9.56 | 12.95M |
| September 08, 2025 | 9.57 | 9.64 | 9.64 | 9.69 | 9.54 | 12.19M |
| September 05, 2025 | 9.63 | 9.62 | 9.62 | 9.63 | 9.44 | 13.29M |
| September 04, 2025 | 9.48 | 9.63 | 9.63 | 9.71 | 9.4 | 18.27M |
| September 03, 2025 | 9.96 | 9.54 | 9.54 | 10.1 | 9.41 | 23.72M |
| September 02, 2025 | 10.16 | 10.02 | 10.02 | 10.41 | 9.93 | 31.89M |
| September 01, 2025 | 10.87 | 10.42 | 10.42 | 11.07 | 10.28 | 53.18M |
| August 29, 2025 | 10.1 | 10.87 | 10.87 | 10.87 | 9.9 | 40.27M |
| August 28, 2025 | 8.97 | 9.88 | 9.88 | 9.88 | 8.97 | 28.48M |
| August 27, 2025 | 9.2 | 8.98 | 8.98 | 9.2 | 8.97 | 6.13M |
| August 26, 2025 | 9.05 | 9.17 | 9.17 | 9.2 | 8.98 | 6.31M |
| August 25, 2025 | 9.06 | 9.04 | 9.04 | 9.12 | 8.99 | 4.83M |
| August 22, 2025 | 9.14 | 9.05 | 9.05 | 9.16 | 8.96 | 5.93M |
| August 21, 2025 | 9.2 | 9.13 | 9.13 | 9.2 | 9.09 | 3.69M |
| August 20, 2025 | 9.11 | 9.16 | 9.16 | 9.17 | 9.08 | 2.76M |
| August 19, 2025 | 9.05 | 9.12 | 9.12 | 9.17 | 9.04 | 3.59M |
| August 18, 2025 | 9.07 | 9.08 | 9.08 | 9.18 | 9.04 | 4.89M |
| August 15, 2025 | 9 | 9.02 | 9.02 | 9.1 | 9 | 4.2M |
| August 14, 2025 | 9.13 | 9.04 | 9.04 | 9.2 | 9.03 | 6.02M |
| August 13, 2025 | 9.24 | 9.15 | 9.15 | 9.33 | 9.11 | 5.79M |
| August 12, 2025 | 9.3 | 9.19 | 9.19 | 9.3 | 9.18 | 2.96M |
| August 11, 2025 | 9.26 | 9.27 | 9.27 | 9.32 | 9.2 | 3.91M |
| August 08, 2025 | 9.2 | 9.26 | 9.26 | 9.26 | 9.15 | 2.56M |