11.96
+0.16(+1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.9 | 11.8 | 11.8 | 12 | 11.8 | 4.55M |
| October 16, 2025 | 11.85 | 11.89 | 11.89 | 11.99 | 11.84 | 4.03M |
| October 15, 2025 | 11.75 | 11.9 | 11.9 | 11.93 | 11.68 | 5.62M |
| October 14, 2025 | 11.78 | 11.71 | 11.71 | 11.87 | 11.7 | 5.35M |
| October 13, 2025 | 11.4 | 11.77 | 11.77 | 11.78 | 11.39 | 6.89M |
| October 10, 2025 | 11.39 | 11.53 | 11.53 | 11.58 | 11.3 | 3.88M |
| October 09, 2025 | 11.15 | 11.29 | 11.29 | 11.31 | 11.06 | 3.31M |
| September 30, 2025 | 11.23 | 11.13 | 11.13 | 11.23 | 11.09 | 2.01M |
| September 29, 2025 | 11.15 | 11.2 | 11.2 | 11.22 | 10.96 | 2.93M |
| September 26, 2025 | 11.07 | 11.09 | 11.09 | 11.22 | 11.04 | 2.97M |
| September 25, 2025 | 11.26 | 11.12 | 11.12 | 11.27 | 11.09 | 2.26M |
| September 24, 2025 | 11.19 | 11.25 | 11.25 | 11.28 | 11.08 | 2.38M |
| September 23, 2025 | 11.41 | 11.22 | 11.22 | 11.41 | 11.04 | 3.1M |
| September 22, 2025 | 11.56 | 11.42 | 11.42 | 11.57 | 11.39 | 4.39M |
| September 19, 2025 | 11.51 | 11.57 | 11.57 | 11.72 | 11.46 | 4.07M |
| September 18, 2025 | 11.72 | 11.49 | 11.49 | 11.74 | 11.43 | 4.65M |
| September 17, 2025 | 11.82 | 11.74 | 11.74 | 11.93 | 11.7 | 4.11M |
| September 16, 2025 | 11.69 | 11.82 | 11.82 | 11.83 | 11.62 | 4.48M |
| September 15, 2025 | 11.69 | 11.64 | 11.64 | 11.7 | 11.58 | 2.69M |
| September 12, 2025 | 11.81 | 11.71 | 11.71 | 11.83 | 11.7 | 3.24M |
| September 11, 2025 | 11.79 | 11.78 | 11.78 | 11.81 | 11.59 | 3.66M |
| September 10, 2025 | 11.73 | 11.81 | 11.81 | 11.82 | 11.68 | 2.65M |
| September 09, 2025 | 11.81 | 11.72 | 11.72 | 11.86 | 11.69 | 3.13M |
| September 08, 2025 | 11.59 | 11.82 | 11.82 | 11.85 | 11.55 | 5.72M |
| September 05, 2025 | 11.64 | 11.56 | 11.56 | 11.64 | 11.44 | 3.8M |
| September 04, 2025 | 11.42 | 11.64 | 11.64 | 11.64 | 11.32 | 5.82M |
| September 03, 2025 | 11.55 | 11.42 | 11.42 | 11.66 | 11.39 | 4.11M |
| September 02, 2025 | 11.62 | 11.55 | 11.55 | 11.69 | 11.43 | 6.7M |
| September 01, 2025 | 11.52 | 11.65 | 11.65 | 11.75 | 11.51 | 5.21M |
| August 29, 2025 | 11.76 | 11.59 | 11.59 | 11.79 | 11.57 | 5.21M |
| August 28, 2025 | 11.78 | 11.76 | 11.76 | 11.93 | 11.51 | 8.56M |
| August 27, 2025 | 11.96 | 11.76 | 11.76 | 12.05 | 11.75 | 7.17M |
| August 26, 2025 | 11.84 | 11.99 | 11.99 | 12.06 | 11.71 | 7.61M |
| August 25, 2025 | 11.88 | 11.78 | 11.78 | 11.88 | 11.71 | 5.82M |
| August 22, 2025 | 11.88 | 11.81 | 11.81 | 11.94 | 11.68 | 5.41M |
| August 21, 2025 | 11.88 | 11.88 | 11.88 | 11.96 | 11.82 | 5.93M |
| August 20, 2025 | 11.65 | 11.86 | 11.86 | 11.87 | 11.61 | 5.72M |
| August 19, 2025 | 11.64 | 11.69 | 11.69 | 11.75 | 11.59 | 4.34M |
| August 18, 2025 | 11.59 | 11.65 | 11.65 | 11.68 | 11.58 | 4.73M |
| August 15, 2025 | 11.53 | 11.59 | 11.59 | 11.62 | 11.52 | 3.56M |
| August 14, 2025 | 11.77 | 11.52 | 11.52 | 11.77 | 11.51 | 5.76M |
| August 13, 2025 | 11.87 | 11.8 | 11.8 | 11.88 | 11.7 | 5.43M |
| August 12, 2025 | 11.81 | 11.87 | 11.87 | 11.92 | 11.78 | 5.49M |
| August 11, 2025 | 11.71 | 11.81 | 11.81 | 11.84 | 11.71 | 5.62M |
| August 08, 2025 | 11.77 | 11.74 | 11.74 | 11.78 | 11.63 | 4.98M |
| August 07, 2025 | 11.7 | 11.78 | 11.78 | 11.86 | 11.65 | 7.14M |
| August 06, 2025 | 11.85 | 11.68 | 11.68 | 11.95 | 11.63 | 7.88M |
| August 05, 2025 | 11.76 | 11.87 | 11.87 | 11.88 | 11.74 | 7.08M |
| August 04, 2025 | 11.7 | 11.76 | 11.76 | 11.8 | 11.67 | 6.33M |
| August 01, 2025 | 11.48 | 11.74 | 11.74 | 11.77 | 11.42 | 9.71M |
| July 31, 2025 | 11.71 | 11.52 | 11.52 | 11.73 | 11.39 | 7.62M |
| July 30, 2025 | 11.66 | 11.7 | 11.7 | 11.79 | 11.58 | 6.32M |
| July 29, 2025 | 11.68 | 11.69 | 11.69 | 11.71 | 11.44 | 7.08M |
| July 28, 2025 | 11.79 | 11.72 | 11.72 | 11.79 | 11.64 | 6.64M |
| July 25, 2025 | 11.86 | 11.79 | 11.79 | 11.89 | 11.61 | 8.77M |
| July 24, 2025 | 11.71 | 11.84 | 11.84 | 11.88 | 11.58 | 11.87M |
| July 23, 2025 | 11.43 | 11.58 | 11.58 | 11.83 | 11.39 | 11.79M |
| July 22, 2025 | 11.42 | 11.39 | 11.39 | 11.45 | 11.31 | 4.37M |
| July 21, 2025 | 11.32 | 11.4 | 11.4 | 11.42 | 11.27 | 5.44M |
| July 18, 2025 | 11.28 | 11.32 | 11.32 | 11.32 | 11.2 | 4.5M |
