11.50
+0.16(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 11.35 | 11.5 | 11.5 | 11.65 | 11.21 | 8.14M |
| September 26, 2025 | 11.36 | 11.34 | 11.34 | 11.55 | 11.18 | 6.71M |
| September 25, 2025 | 11.44 | 11.31 | 11.31 | 11.55 | 11.27 | 7.08M |
| September 24, 2025 | 11.24 | 11.49 | 11.49 | 11.55 | 11.02 | 8.8M |
| September 23, 2025 | 11.86 | 11.23 | 11.23 | 11.87 | 11.08 | 10.93M |
| September 22, 2025 | 11.79 | 11.84 | 11.84 | 11.99 | 11.55 | 9.42M |
| September 19, 2025 | 11.51 | 11.79 | 11.79 | 12.25 | 11.45 | 11.72M |
| September 18, 2025 | 11.56 | 11.67 | 11.67 | 11.88 | 11.46 | 13.7M |
| September 17, 2025 | 12 | 11.65 | 11.65 | 12 | 11.61 | 14.71M |
| September 16, 2025 | 11.98 | 12.06 | 12.06 | 12.18 | 11.9 | 19.14M |
| September 15, 2025 | 11.45 | 12.43 | 12.43 | 12.45 | 11.39 | 31.9M |
| September 12, 2025 | 11.38 | 11.41 | 11.41 | 11.47 | 11.29 | 11.28M |
| September 11, 2025 | 11.31 | 11.37 | 11.37 | 11.39 | 11.11 | 11.99M |
| September 10, 2025 | 11.21 | 11.3 | 11.3 | 11.31 | 11.11 | 12.41M |
| September 09, 2025 | 11.35 | 11.18 | 11.18 | 11.52 | 11.14 | 15.96M |
| September 08, 2025 | 11.25 | 11.37 | 11.37 | 11.49 | 11.23 | 17.94M |
| September 05, 2025 | 11.3 | 11.38 | 11.38 | 11.48 | 11.02 | 26.22M |
| September 04, 2025 | 11.98 | 11.75 | 11.75 | 12.38 | 11.75 | 27.17M |
| September 03, 2025 | 13.05 | 13.05 | 13.05 | 13.34 | 13.05 | 28.45M |
| September 02, 2025 | 17.55 | 14.5 | 14.5 | 17.55 | 14.36 | 59.14M |
| September 01, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 5.13M |
| August 29, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 6.57M |
| August 28, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 3.66M |
| August 27, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 7.34M |
| August 26, 2025 | 9.9 | 10.89 | 10.89 | 10.89 | 9.89 | 11.59M |
| August 25, 2025 | 9.94 | 9.9 | 9.9 | 10 | 9.86 | 5.17M |
| August 22, 2025 | 10.02 | 9.91 | 9.91 | 10.05 | 9.8 | 6.09M |
| August 21, 2025 | 9.92 | 10.06 | 10.06 | 10.11 | 9.88 | 6.59M |
| August 20, 2025 | 9.86 | 9.92 | 9.92 | 9.92 | 9.77 | 4.2M |
| August 19, 2025 | 9.77 | 9.88 | 9.88 | 9.92 | 9.64 | 6.84M |
| August 18, 2025 | 9.84 | 9.77 | 9.77 | 9.86 | 9.73 | 7.15M |
| August 15, 2025 | 9.82 | 9.84 | 9.84 | 9.89 | 9.74 | 7.84M |
| August 14, 2025 | 10.27 | 9.84 | 9.84 | 10.27 | 9.71 | 16.42M |
| August 13, 2025 | 10.01 | 10.26 | 10.26 | 11 | 9.96 | 20.2M |
| August 12, 2025 | 10 | 10 | 10 | 10.08 | 9.92 | 3.98M |
| August 11, 2025 | 9.8 | 9.99 | 9.99 | 9.99 | 9.72 | 4.68M |
| August 08, 2025 | 9.74 | 9.79 | 9.79 | 9.79 | 9.56 | 3.49M |
| August 07, 2025 | 9.72 | 9.67 | 9.67 | 9.76 | 9.65 | 3.21M |
| August 06, 2025 | 9.76 | 9.72 | 9.72 | 9.83 | 9.67 | 3.48M |
| August 05, 2025 | 9.7 | 9.76 | 9.76 | 9.79 | 9.68 | 3.74M |
| August 04, 2025 | 9.55 | 9.68 | 9.68 | 9.68 | 9.39 | 4.78M |
| August 01, 2025 | 9.31 | 9.5 | 9.5 | 9.54 | 9.31 | 4.74M |
| July 31, 2025 | 9.39 | 9.31 | 9.31 | 9.49 | 9.27 | 4.47M |
| July 30, 2025 | 9.48 | 9.39 | 9.39 | 9.5 | 9.3 | 5.46M |
| July 29, 2025 | 9.79 | 9.49 | 9.49 | 9.85 | 9.3 | 8.22M |
| July 28, 2025 | 9.57 | 9.69 | 9.69 | 9.73 | 9.57 | 6.89M |
| July 25, 2025 | 9.66 | 9.61 | 9.61 | 9.77 | 9.48 | 9.08M |
| July 24, 2025 | 9.42 | 9.63 | 9.63 | 9.99 | 9.42 | 18.52M |
| July 23, 2025 | 9.51 | 9.62 | 9.62 | 10.42 | 9.32 | 21.68M |
| July 22, 2025 | 9.53 | 9.47 | 9.47 | 9.57 | 9.38 | 3.12M |
| July 21, 2025 | 9.41 | 9.53 | 9.53 | 9.65 | 9.4 | 3.75M |
| July 18, 2025 | 9.37 | 9.33 | 9.33 | 9.4 | 9.26 | 2.02M |
| July 17, 2025 | 9.35 | 9.35 | 9.35 | 9.38 | 9.25 | 2.59M |
| July 16, 2025 | 9.22 | 9.29 | 9.29 | 9.31 | 9.18 | 2.55M |
| July 15, 2025 | 9.3 | 9.18 | 9.18 | 9.36 | 9.05 | 3M |
| July 14, 2025 | 9.27 | 9.35 | 9.35 | 9.38 | 9.22 | 2.41M |
| July 11, 2025 | 9.3 | 9.22 | 9.22 | 9.34 | 9.12 | 2.87M |
| July 10, 2025 | 9.27 | 9.26 | 9.26 | 9.32 | 9.16 | 2.62M |
| July 09, 2025 | 9.25 | 9.27 | 9.23 | 9.35 | 9.21 | 2.96M |
| July 08, 2025 | 9.4 | 9.25 | 9.21 | 9.4 | 9.22 | 4.22M |