11.16
-0.04(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 11.25 | 11.16 | 11.16 | 11.48 | 11.12 | 7.4M |
| November 06, 2025 | 11.05 | 11.2 | 11.2 | 11.33 | 10.91 | 8.23M |
| November 05, 2025 | 10.89 | 11.05 | 11.05 | 11.12 | 10.89 | 6.96M |
| November 04, 2025 | 10.78 | 10.99 | 10.99 | 11.1 | 10.71 | 8.08M |
| November 03, 2025 | 10.7 | 10.78 | 10.78 | 10.86 | 10.68 | 6.01M |
| October 31, 2025 | 10.62 | 10.75 | 10.75 | 10.78 | 10.49 | 8.86M |
| October 30, 2025 | 10.51 | 10.75 | 10.75 | 10.99 | 10.42 | 6.54M |
| October 29, 2025 | 10.62 | 10.51 | 10.51 | 10.65 | 10.46 | 2.65M |
| October 28, 2025 | 10.45 | 10.62 | 10.62 | 10.62 | 10.45 | 3.66M |
| October 27, 2025 | 10.58 | 10.49 | 10.49 | 10.58 | 10.35 | 4.72M |
| October 24, 2025 | 10.6 | 10.49 | 10.49 | 10.61 | 10.47 | 3M |
| October 23, 2025 | 10.56 | 10.63 | 10.63 | 10.66 | 10.5 | 2.41M |
| October 22, 2025 | 10.51 | 10.59 | 10.59 | 10.64 | 10.46 | 3.65M |
| October 21, 2025 | 10.28 | 10.47 | 10.47 | 10.5 | 10.27 | 4.3M |
| October 20, 2025 | 10.52 | 10.44 | 10.28 | 10.61 | 10.33 | 4.28M |
| October 17, 2025 | 10.58 | 10.52 | 10.52 | 10.62 | 10.46 | 3.07M |
| October 16, 2025 | 10.6 | 10.51 | 10.51 | 10.73 | 10.5 | 4.32M |
| October 15, 2025 | 10.5 | 10.6 | 10.6 | 10.65 | 10.46 | 3.85M |
| October 14, 2025 | 10.4 | 10.45 | 10.45 | 10.46 | 10.32 | 4.1M |
| October 13, 2025 | 10.2 | 10.4 | 10.4 | 10.41 | 10.16 | 4.21M |
| October 10, 2025 | 10.2 | 10.36 | 10.36 | 10.39 | 10.16 | 5.1M |
| October 09, 2025 | 10.28 | 10.2 | 10.2 | 10.29 | 10.11 | 3.4M |
| September 30, 2025 | 10.36 | 10.24 | 10.24 | 10.41 | 10.21 | 4.42M |
| September 29, 2025 | 10.32 | 10.36 | 10.36 | 10.37 | 10.17 | 3.14M |
| September 26, 2025 | 10.35 | 10.36 | 10.36 | 10.41 | 10.23 | 3.61M |
| September 25, 2025 | 10.48 | 10.42 | 10.42 | 10.55 | 10.35 | 4.09M |
| September 24, 2025 | 10.5 | 10.48 | 10.48 | 10.56 | 10.42 | 3.29M |
| September 23, 2025 | 10.59 | 10.48 | 10.48 | 10.69 | 10.31 | 5.77M |
| September 22, 2025 | 11 | 10.71 | 10.71 | 11 | 10.57 | 6.27M |
| September 19, 2025 | 10.9 | 11.01 | 11.01 | 11.01 | 10.76 | 4.09M |
| September 18, 2025 | 11.15 | 10.92 | 10.92 | 11.16 | 10.8 | 6.28M |
| September 17, 2025 | 11.37 | 11.15 | 11.15 | 11.38 | 11.12 | 7.17M |
| September 16, 2025 | 11.38 | 11.34 | 11.34 | 11.4 | 11.25 | 5.84M |
| September 15, 2025 | 11.36 | 11.34 | 11.34 | 11.41 | 11.25 | 5.9M |
| September 12, 2025 | 11.41 | 11.36 | 11.36 | 11.69 | 11.35 | 7.43M |
| September 11, 2025 | 11.46 | 11.48 | 11.48 | 11.59 | 11.34 | 7.92M |
| September 10, 2025 | 11.36 | 11.56 | 11.56 | 11.59 | 11.27 | 10.58M |
| September 09, 2025 | 11.36 | 11.31 | 11.31 | 11.46 | 11.25 | 7.69M |
| September 08, 2025 | 11.61 | 11.43 | 11.43 | 11.62 | 11.35 | 8.62M |
| September 05, 2025 | 11.4 | 11.61 | 11.61 | 11.61 | 11.13 | 10.78M |
| September 04, 2025 | 11.11 | 11.44 | 11.44 | 11.53 | 11.1 | 10.07M |
| September 03, 2025 | 11.3 | 11.14 | 11.14 | 11.39 | 11.12 | 5.96M |
| September 02, 2025 | 11.26 | 11.34 | 11.34 | 11.51 | 11.19 | 9.52M |
| September 01, 2025 | 11.18 | 11.29 | 11.29 | 11.41 | 11.15 | 6.61M |
| August 29, 2025 | 11.2 | 11.19 | 11.19 | 11.37 | 11.15 | 9.8M |
| August 28, 2025 | 11.16 | 11.23 | 11.23 | 11.42 | 10.96 | 8.06M |
| August 27, 2025 | 11.38 | 11.19 | 11.19 | 11.39 | 11.15 | 6.45M |
| August 26, 2025 | 11.15 | 11.42 | 11.42 | 11.43 | 11.07 | 9.78M |
| August 25, 2025 | 11 | 11.12 | 11.12 | 11.18 | 10.94 | 6.23M |
| August 22, 2025 | 11.11 | 10.99 | 10.99 | 11.15 | 10.92 | 5.25M |
| August 21, 2025 | 11.03 | 11.13 | 11.13 | 11.15 | 10.96 | 6.69M |
| August 20, 2025 | 10.77 | 11 | 11 | 11.08 | 10.74 | 7.32M |
| August 19, 2025 | 10.66 | 10.82 | 10.82 | 10.91 | 10.65 | 5.12M |
| August 18, 2025 | 10.61 | 10.7 | 10.7 | 10.72 | 10.57 | 4.49M |
| August 15, 2025 | 10.54 | 10.58 | 10.58 | 10.61 | 10.5 | 3.88M |
| August 14, 2025 | 10.71 | 10.56 | 10.56 | 10.76 | 10.55 | 5.4M |
| August 13, 2025 | 10.98 | 10.76 | 10.76 | 11.03 | 10.68 | 5.39M |
| August 12, 2025 | 10.87 | 10.83 | 10.83 | 11.08 | 10.79 | 6.16M |
| August 11, 2025 | 10.81 | 10.88 | 10.88 | 10.92 | 10.65 | 5.4M |
| August 08, 2025 | 10.79 | 10.81 | 10.81 | 10.99 | 10.68 | 9.8M |