11.40
+0.12(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.32 | 11.4 | 11.4 | 11.6 | 11.18 | 31.75M |
| August 15, 2025 | 11.41 | 11.28 | 11.28 | 11.44 | 11.07 | 37.8M |
| August 14, 2025 | 13 | 11.8 | 11.8 | 13.09 | 11.79 | 56.73M |
| August 13, 2025 | 11.93 | 12.7 | 12.7 | 12.83 | 11.91 | 37.29M |
| August 12, 2025 | 12.7 | 12.03 | 12.03 | 12.75 | 12.01 | 39.72M |
| August 11, 2025 | 12.28 | 12.78 | 12.78 | 12.86 | 12.2 | 28.07M |
| August 08, 2025 | 12.65 | 12.39 | 12.39 | 12.67 | 12.28 | 26.72M |
| August 07, 2025 | 12.12 | 12.77 | 12.77 | 12.93 | 11.91 | 46.25M |
| August 06, 2025 | 12.11 | 12.19 | 12.19 | 12.34 | 12 | 32.28M |
| August 05, 2025 | 11.78 | 12.2 | 12.2 | 12.48 | 11.76 | 39.67M |
| August 04, 2025 | 11.24 | 11.79 | 11.79 | 11.85 | 11.24 | 30.26M |
| August 01, 2025 | 11.5 | 11.51 | 11.51 | 11.9 | 11.29 | 28.65M |
| July 31, 2025 | 11.28 | 11.43 | 11.43 | 11.6 | 11.21 | 18.7M |
| July 30, 2025 | 11.48 | 11.39 | 11.39 | 11.56 | 11.28 | 21.06M |
| July 29, 2025 | 11.55 | 11.55 | 11.55 | 11.75 | 11.39 | 23.23M |
| July 28, 2025 | 10.85 | 11.52 | 11.52 | 11.91 | 10.85 | 47.08M |
| July 25, 2025 | 10.88 | 10.85 | 10.85 | 10.98 | 10.67 | 21.27M |
| July 24, 2025 | 10.7 | 10.91 | 10.91 | 11.27 | 10.62 | 28.92M |
| July 23, 2025 | 10.03 | 10.83 | 10.83 | 10.95 | 10.03 | 33.7M |
| July 22, 2025 | 10.67 | 10.9 | 10.9 | 10.98 | 10.56 | 38.65M |
| July 21, 2025 | 10.39 | 10.56 | 10.56 | 10.79 | 10.24 | 37.07M |
| July 18, 2025 | 10.03 | 10.42 | 10.42 | 10.49 | 9.98 | 46.86M |
| July 17, 2025 | 9.45 | 10.02 | 10.02 | 10.17 | 9.44 | 37.29M |
| July 16, 2025 | 9.35 | 9.44 | 9.44 | 9.47 | 9.25 | 8.28M |
| July 15, 2025 | 9.6 | 9.37 | 9.37 | 9.65 | 9.25 | 17.09M |
| July 14, 2025 | 9.62 | 9.66 | 9.66 | 9.7 | 9.55 | 11.29M |
| July 11, 2025 | 9.52 | 9.6 | 9.6 | 9.6 | 9.5 | 12.1M |
| July 10, 2025 | 9.56 | 9.51 | 9.51 | 9.56 | 9.38 | 15.37M |
| July 09, 2025 | 9.64 | 9.62 | 9.62 | 9.9 | 9.6 | 22.43M |
| July 08, 2025 | 9.71 | 9.66 | 9.66 | 9.71 | 9.54 | 16.42M |
| July 07, 2025 | 9.6 | 9.72 | 9.72 | 9.79 | 9.47 | 22.15M |
| July 04, 2025 | 9.68 | 9.56 | 9.56 | 9.71 | 9.5 | 16.92M |
| July 03, 2025 | 9.79 | 9.72 | 9.72 | 9.89 | 9.61 | 22.5M |
| July 02, 2025 | 9.96 | 9.85 | 9.85 | 10.02 | 9.73 | 32.99M |
| July 01, 2025 | 10.33 | 10.08 | 10.08 | 10.36 | 9.94 | 44.85M |
| June 30, 2025 | 10.25 | 10.51 | 10.51 | 10.66 | 9.85 | 60.52M |
| June 27, 2025 | 9.57 | 10.17 | 10.17 | 10.29 | 9.56 | 60.11M |
| June 26, 2025 | 9.53 | 9.69 | 9.69 | 10.44 | 9.42 | 61.02M |
| June 25, 2025 | 9.13 | 9.61 | 9.61 | 9.9 | 9.13 | 71.04M |
| June 24, 2025 | 9.23 | 9.16 | 9.16 | 9.55 | 9.12 | 72.5M |
| June 23, 2025 | 8.5 | 9.23 | 9.23 | 9.23 | 8.35 | 48.37M |
| June 20, 2025 | 8.46 | 8.39 | 8.39 | 8.57 | 8.35 | 14.6M |
| June 19, 2025 | 8.72 | 8.49 | 8.49 | 8.72 | 8.35 | 25.92M |
| June 18, 2025 | 8.78 | 8.81 | 8.81 | 8.97 | 8.72 | 23.97M |
| June 17, 2025 | 8.92 | 8.79 | 8.79 | 8.93 | 8.65 | 23.31M |
| June 16, 2025 | 9.14 | 8.89 | 8.89 | 9.15 | 8.84 | 30.7M |
| June 13, 2025 | 8.97 | 9.14 | 9.14 | 9.28 | 8.86 | 43.76M |
| June 12, 2025 | 8.87 | 8.89 | 8.89 | 8.93 | 8.73 | 18.26M |
| June 11, 2025 | 8.67 | 8.91 | 8.91 | 9.04 | 8.6 | 27.23M |
| June 10, 2025 | 8.9 | 8.67 | 8.67 | 8.91 | 8.59 | 21.6M |
| June 09, 2025 | 8.68 | 8.9 | 8.9 | 9.07 | 8.68 | 25.03M |
| June 06, 2025 | 8.93 | 8.66 | 8.66 | 8.94 | 8.64 | 25.46M |
| June 05, 2025 | 8.85 | 8.91 | 8.91 | 9.07 | 8.72 | 40.25M |
| June 04, 2025 | 8.41 | 8.99 | 8.99 | 9.06 | 8.32 | 49.08M |
| June 03, 2025 | 8.16 | 8.42 | 8.42 | 8.43 | 8.15 | 25.36M |
| May 30, 2025 | 8.15 | 8.17 | 8.17 | 8.32 | 8.05 | 19.35M |
| May 29, 2025 | 8.11 | 8.18 | 8.18 | 8.2 | 8.03 | 18.79M |
| May 28, 2025 | 8.38 | 8.1 | 8.1 | 8.39 | 8.07 | 29.05M |
| May 27, 2025 | 8.61 | 8.39 | 8.39 | 8.61 | 8.37 | 28.09M |
| May 26, 2025 | 8.46 | 8.69 | 8.69 | 8.7 | 8.31 | 38.13M |