11.46
-0.08(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.6 | 11.54 | 11.54 | 11.69 | 11.5 | 4.38M |
| October 16, 2025 | 11.46 | 11.6 | 11.6 | 11.68 | 11.46 | 4.05M |
| October 15, 2025 | 11.45 | 11.52 | 11.52 | 11.58 | 11.38 | 4.38M |
| October 14, 2025 | 11.36 | 11.41 | 11.41 | 11.45 | 11.3 | 4.91M |
| October 13, 2025 | 11.4 | 11.3 | 11.3 | 11.44 | 11.28 | 6.73M |
| October 10, 2025 | 11.38 | 11.5 | 11.5 | 11.53 | 11.33 | 6.22M |
| October 09, 2025 | 11.55 | 11.4 | 11.4 | 11.56 | 11.35 | 5.22M |
| September 30, 2025 | 11.51 | 11.56 | 11.56 | 11.6 | 11.43 | 2.81M |
| September 29, 2025 | 11.43 | 11.51 | 11.51 | 11.54 | 11.28 | 3.81M |
| September 26, 2025 | 11.54 | 11.43 | 11.43 | 11.54 | 11.4 | 2.72M |
| September 25, 2025 | 11.57 | 11.51 | 11.51 | 11.68 | 11.47 | 3.01M |
| September 24, 2025 | 11.54 | 11.6 | 11.6 | 11.79 | 11.52 | 3.79M |
| September 23, 2025 | 11.55 | 11.53 | 11.53 | 11.6 | 11.33 | 4.73M |
| September 22, 2025 | 11.69 | 11.6 | 11.6 | 11.74 | 11.55 | 3.55M |
| September 19, 2025 | 11.65 | 11.72 | 11.72 | 11.75 | 11.59 | 4.11M |
| September 18, 2025 | 11.9 | 11.64 | 11.64 | 11.9 | 11.6 | 6.43M |
| September 17, 2025 | 11.95 | 11.91 | 11.91 | 12.01 | 11.83 | 3.88M |
| September 16, 2025 | 12 | 11.96 | 11.96 | 12.05 | 11.88 | 3.81M |
| September 15, 2025 | 11.93 | 12 | 12 | 12.18 | 11.9 | 5.56M |
| September 12, 2025 | 12.3 | 11.95 | 11.95 | 12.3 | 11.92 | 7.64M |
| September 11, 2025 | 12.08 | 12.16 | 12.16 | 12.17 | 11.94 | 5.81M |
| September 10, 2025 | 12.16 | 12.08 | 12.08 | 12.17 | 12.06 | 3.88M |
| September 09, 2025 | 12.1 | 12.14 | 12.14 | 12.18 | 12.01 | 4.07M |
| September 08, 2025 | 12 | 12.15 | 12.15 | 12.34 | 11.99 | 8.2M |
| September 05, 2025 | 11.88 | 12.01 | 12.01 | 12.03 | 11.78 | 6.4M |
| September 04, 2025 | 11.77 | 11.88 | 11.88 | 11.98 | 11.75 | 6.41M |
| September 03, 2025 | 12.02 | 11.81 | 11.81 | 12.14 | 11.75 | 5.63M |
| September 02, 2025 | 12.26 | 12.02 | 12.02 | 12.28 | 11.94 | 7.96M |
| September 01, 2025 | 12.07 | 12.13 | 12.13 | 12.35 | 12 | 10.43M |
| August 29, 2025 | 12.23 | 12.05 | 12.05 | 12.3 | 12.05 | 12.31M |
| August 28, 2025 | 12.61 | 12.12 | 12.12 | 13.03 | 11.94 | 20.76M |
| August 27, 2025 | 12.26 | 12.37 | 12.37 | 12.48 | 12.19 | 12.11M |
| August 26, 2025 | 12.36 | 12.31 | 12.31 | 12.52 | 12.29 | 8.18M |
| August 25, 2025 | 12.26 | 12.42 | 12.42 | 12.52 | 12.16 | 10.7M |
| August 22, 2025 | 12.16 | 12.22 | 12.22 | 12.26 | 12.09 | 7.58M |
| August 21, 2025 | 12.39 | 12.16 | 12.16 | 12.4 | 12.13 | 9.28M |
| August 20, 2025 | 11.93 | 12.3 | 12.3 | 12.34 | 11.83 | 13.66M |
| August 19, 2025 | 12.05 | 11.93 | 11.93 | 12.05 | 11.89 | 7.21M |
| August 18, 2025 | 11.84 | 12.03 | 12.03 | 12.11 | 11.74 | 11.3M |
| August 15, 2025 | 11.78 | 11.93 | 11.93 | 12.09 | 11.56 | 19.82M |
| August 14, 2025 | 11.24 | 11.82 | 11.82 | 12.38 | 11.21 | 25.99M |
| August 13, 2025 | 11.26 | 11.25 | 11.25 | 11.29 | 11.14 | 4.35M |
| August 12, 2025 | 11.27 | 11.24 | 11.24 | 11.29 | 11.23 | 3.87M |
| August 11, 2025 | 11.19 | 11.25 | 11.25 | 11.28 | 11.15 | 5M |
| August 08, 2025 | 11.21 | 11.16 | 11.16 | 11.24 | 11.14 | 3.44M |
| August 07, 2025 | 11.3 | 11.21 | 11.21 | 11.3 | 11.2 | 4.79M |
| August 06, 2025 | 11.3 | 11.3 | 11.3 | 11.3 | 11.2 | 2.74M |
| August 05, 2025 | 11.25 | 11.3 | 11.3 | 11.3 | 11.22 | 2.7M |
| August 04, 2025 | 11.22 | 11.21 | 11.21 | 11.35 | 11.11 | 4.67M |
| August 01, 2025 | 11.3 | 11.32 | 11.32 | 11.35 | 11.25 | 3M |
| July 31, 2025 | 11.51 | 11.29 | 11.29 | 11.54 | 11.26 | 6.01M |
| July 30, 2025 | 11.44 | 11.55 | 11.55 | 11.58 | 11.41 | 6.35M |
| July 29, 2025 | 11.45 | 11.42 | 11.42 | 11.5 | 11.33 | 3.88M |
| July 28, 2025 | 11.45 | 11.44 | 11.44 | 11.58 | 11.4 | 4.55M |
| July 25, 2025 | 11.54 | 11.48 | 11.48 | 11.64 | 11.47 | 4.22M |
| July 24, 2025 | 11.47 | 11.54 | 11.54 | 11.54 | 11.37 | 4.91M |
| July 23, 2025 | 11.55 | 11.5 | 11.5 | 11.6 | 11.48 | 4.79M |
| July 22, 2025 | 11.46 | 11.55 | 11.55 | 11.55 | 11.43 | 6.09M |
| July 21, 2025 | 11.5 | 11.49 | 11.49 | 11.54 | 11.43 | 4.44M |
| July 18, 2025 | 11.41 | 11.49 | 11.49 | 11.5 | 11.39 | 3.79M |
