11.42
+0.02(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.85 | 11.4 | 11.4 | 11.6 | 10.77 | 23.2M |
| October 16, 2025 | 11 | 10.84 | 10.84 | 11.06 | 10.77 | 8.35M |
| October 15, 2025 | 11.2 | 11.06 | 11.06 | 11.2 | 10.93 | 10.05M |
| October 14, 2025 | 10.73 | 11.1 | 11.1 | 11.15 | 10.72 | 16.13M |
| October 13, 2025 | 10.65 | 10.79 | 10.79 | 10.85 | 10.56 | 10.53M |
| October 10, 2025 | 10.43 | 10.89 | 10.89 | 11 | 10.36 | 14.62M |
| October 09, 2025 | 10.38 | 10.42 | 10.42 | 10.53 | 10.33 | 4.43M |
| September 30, 2025 | 10.53 | 10.4 | 10.4 | 10.53 | 10.36 | 3.85M |
| September 29, 2025 | 10.37 | 10.5 | 10.5 | 10.52 | 10.24 | 4.28M |
| September 26, 2025 | 10.4 | 10.37 | 10.37 | 10.41 | 10.24 | 3.59M |
| September 25, 2025 | 10.54 | 10.4 | 10.4 | 10.62 | 10.33 | 4.06M |
| September 24, 2025 | 10.57 | 10.62 | 10.62 | 10.7 | 10.51 | 5.48M |
| September 23, 2025 | 10.35 | 10.62 | 10.62 | 10.65 | 10.28 | 9.37M |
| September 22, 2025 | 10.39 | 10.41 | 10.41 | 10.5 | 10.28 | 4.01M |
| September 19, 2025 | 10.23 | 10.36 | 10.36 | 10.4 | 10.19 | 4.75M |
| September 18, 2025 | 10.44 | 10.26 | 10.26 | 10.44 | 10.2 | 5.82M |
| September 17, 2025 | 10.41 | 10.45 | 10.45 | 10.55 | 10.41 | 3.7M |
| September 16, 2025 | 10.48 | 10.46 | 10.46 | 10.55 | 10.37 | 4.53M |
| September 15, 2025 | 10.59 | 10.48 | 10.48 | 10.65 | 10.46 | 5.02M |
| September 12, 2025 | 10.68 | 10.61 | 10.61 | 10.75 | 10.6 | 4.58M |
| September 11, 2025 | 10.67 | 10.72 | 10.72 | 10.73 | 10.49 | 6.06M |
| September 10, 2025 | 10.66 | 10.69 | 10.69 | 10.83 | 10.6 | 5.37M |
| September 09, 2025 | 10.78 | 10.71 | 10.71 | 10.83 | 10.62 | 5.87M |
| September 08, 2025 | 10.9 | 10.86 | 10.86 | 10.96 | 10.75 | 6.5M |
| September 05, 2025 | 10.97 | 10.9 | 10.9 | 10.97 | 10.75 | 8.68M |
| September 04, 2025 | 10.6 | 10.92 | 10.92 | 10.92 | 10.53 | 13.25M |
| September 03, 2025 | 10.47 | 10.65 | 10.65 | 10.7 | 10.38 | 9.62M |
| September 02, 2025 | 10.4 | 10.51 | 10.51 | 10.51 | 10.31 | 5.53M |
| September 01, 2025 | 10.51 | 10.47 | 10.47 | 10.58 | 10.36 | 6.89M |
| August 29, 2025 | 10.45 | 10.51 | 10.51 | 10.61 | 10.31 | 8.18M |
| August 28, 2025 | 10.34 | 10.44 | 10.44 | 10.48 | 10.23 | 8.62M |
| August 27, 2025 | 10.6 | 10.31 | 10.31 | 10.65 | 10.31 | 10.3M |
| August 26, 2025 | 10.77 | 10.58 | 10.58 | 10.77 | 10.58 | 10.15M |
| August 25, 2025 | 10.75 | 10.79 | 10.79 | 11.01 | 10.75 | 17.15M |
| August 22, 2025 | 11.85 | 10.95 | 10.95 | 11.86 | 10.85 | 33.27M |
| August 21, 2025 | 10.24 | 11.23 | 11.23 | 11.23 | 10.16 | 23.7M |
| August 20, 2025 | 10.19 | 10.21 | 10.21 | 10.21 | 10.08 | 5.91M |
| August 19, 2025 | 10.32 | 10.19 | 10.19 | 10.43 | 10.09 | 10.52M |
| August 18, 2025 | 10.35 | 10.29 | 10.29 | 10.6 | 10.2 | 14.22M |
| August 15, 2025 | 10.01 | 10.28 | 10.28 | 10.49 | 9.94 | 14.65M |
| August 14, 2025 | 10.16 | 10.19 | 10.19 | 10.55 | 9.97 | 13.84M |
| August 13, 2025 | 10.18 | 10.1 | 10.1 | 10.39 | 10.06 | 11.35M |
| August 12, 2025 | 9.92 | 10.17 | 10.17 | 10.55 | 9.92 | 14.68M |
| August 11, 2025 | 10.08 | 9.95 | 9.95 | 10.13 | 9.88 | 7.58M |
| August 08, 2025 | 9.68 | 10.02 | 10.02 | 10.2 | 9.61 | 14.92M |
| August 07, 2025 | 9.64 | 9.67 | 9.67 | 9.69 | 9.54 | 2.98M |
| August 06, 2025 | 9.65 | 9.63 | 9.63 | 9.67 | 9.6 | 2.33M |
| August 05, 2025 | 9.61 | 9.64 | 9.64 | 9.67 | 9.56 | 3.63M |
| August 04, 2025 | 9.43 | 9.58 | 9.58 | 9.61 | 9.4 | 3.41M |
| August 01, 2025 | 9.37 | 9.46 | 9.46 | 9.49 | 9.36 | 3.19M |
| July 31, 2025 | 9.5 | 9.39 | 9.39 | 9.55 | 9.37 | 4.6M |
| July 30, 2025 | 9.53 | 9.54 | 9.54 | 9.59 | 9.5 | 3.05M |
| July 29, 2025 | 9.56 | 9.52 | 9.52 | 9.57 | 9.46 | 2.82M |
| July 28, 2025 | 9.56 | 9.57 | 9.57 | 9.68 | 9.53 | 3.11M |
| July 25, 2025 | 9.62 | 9.57 | 9.57 | 9.65 | 9.55 | 2.7M |
| July 24, 2025 | 9.59 | 9.6 | 9.6 | 9.68 | 9.55 | 3.24M |
| July 23, 2025 | 9.66 | 9.59 | 9.59 | 9.69 | 9.57 | 3.33M |
| July 22, 2025 | 9.58 | 9.66 | 9.66 | 9.67 | 9.54 | 4.53M |
| July 21, 2025 | 9.51 | 9.55 | 9.55 | 9.58 | 9.5 | 3.71M |
| July 18, 2025 | 9.46 | 9.5 | 9.5 | 9.51 | 9.44 | 1.71M |