11.87
-0.15(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 12.26 | 12.02 | 12.02 | 12.71 | 12.02 | 62.47M |
| August 18, 2025 | 12.23 | 12.35 | 12.35 | 12.44 | 12.01 | 69.13M |
| August 15, 2025 | 12.11 | 12.12 | 12.12 | 12.25 | 11.78 | 80.38M |
| August 14, 2025 | 11.13 | 12.24 | 12.24 | 12.24 | 11.08 | 79.5M |
| August 13, 2025 | 11.07 | 11.13 | 11.13 | 11.2 | 10.99 | 25.15M |
| August 12, 2025 | 11.21 | 11.07 | 11.07 | 11.28 | 10.95 | 35.32M |
| August 11, 2025 | 11.54 | 11.25 | 11.25 | 11.63 | 11.14 | 51.59M |
| August 08, 2025 | 11.3 | 11.62 | 11.62 | 11.92 | 11.28 | 50.86M |
| August 07, 2025 | 11.36 | 11.36 | 11.36 | 11.59 | 11.22 | 31.49M |
| August 06, 2025 | 11.63 | 11.43 | 11.43 | 11.65 | 11.18 | 39.13M |
| August 05, 2025 | 11.56 | 11.64 | 11.64 | 11.87 | 11.44 | 31.58M |
| August 04, 2025 | 11.51 | 11.57 | 11.57 | 11.78 | 11.03 | 37.66M |
| August 01, 2025 | 11.38 | 11.63 | 11.63 | 11.88 | 11.22 | 46.74M |
| July 31, 2025 | 11.38 | 11.42 | 11.42 | 11.65 | 11.3 | 31.98M |
| July 30, 2025 | 11.7 | 11.39 | 11.39 | 11.84 | 11.35 | 41M |
| July 29, 2025 | 11.44 | 11.83 | 11.83 | 11.95 | 11.28 | 55.86M |
| July 28, 2025 | 11.7 | 11.49 | 11.49 | 11.95 | 11.38 | 42.38M |
| July 25, 2025 | 11.86 | 11.58 | 11.58 | 11.88 | 11.55 | 36.3M |
| July 24, 2025 | 11.93 | 11.84 | 11.84 | 12.1 | 11.72 | 44.49M |
| July 23, 2025 | 12.21 | 11.98 | 11.98 | 12.56 | 11.9 | 72.79M |
| July 22, 2025 | 12.3 | 12.62 | 12.62 | 13.3 | 12.3 | 86.08M |
| July 21, 2025 | 11.92 | 12.3 | 12.3 | 12.88 | 11.91 | 68.26M |
| July 18, 2025 | 11.7 | 12.09 | 12.09 | 12.14 | 11.45 | 69.61M |
| July 17, 2025 | 11.21 | 11.91 | 11.91 | 12.28 | 11.21 | 89.72M |
| July 16, 2025 | 11.09 | 11.41 | 11.41 | 11.43 | 10.82 | 81.91M |
| July 15, 2025 | 11.65 | 11.09 | 11.09 | 11.93 | 10.99 | 108.6M |
| July 14, 2025 | 11.8 | 11.51 | 11.51 | 12.19 | 11.32 | 100.41M |
| July 11, 2025 | 11.66 | 11.8 | 11.8 | 12.4 | 11.3 | 146.43M |
| July 10, 2025 | 11 | 11.66 | 11.66 | 12.1 | 10.41 | 188.64M |
| July 09, 2025 | 10.13 | 11 | 11 | 11 | 10.02 | 95.33M |
| July 08, 2025 | 10.05 | 10 | 10 | 10.34 | 9.91 | 60.91M |
| July 07, 2025 | 10.2 | 10.12 | 10.12 | 10.35 | 9.84 | 96.25M |
| July 04, 2025 | 10.13 | 10.24 | 10.24 | 10.92 | 10 | 166.89M |
| July 03, 2025 | 9.08 | 9.96 | 9.96 | 9.96 | 9.05 | 52.88M |
| July 02, 2025 | 9.23 | 9.05 | 9.05 | 9.23 | 9.02 | 20.19M |
| July 01, 2025 | 9 | 9.13 | 9.13 | 9.16 | 8.94 | 23.34M |
| June 30, 2025 | 8.93 | 8.97 | 8.97 | 8.97 | 8.91 | 12.4M |
| June 27, 2025 | 8.91 | 8.95 | 8.95 | 9.04 | 8.91 | 15.94M |
| June 26, 2025 | 9 | 8.94 | 8.94 | 9.09 | 8.82 | 18.78M |
| June 25, 2025 | 8.95 | 9 | 9 | 9.01 | 8.89 | 17.11M |
| June 24, 2025 | 9 | 8.98 | 8.98 | 9.02 | 8.92 | 20.5M |
| June 23, 2025 | 8.79 | 8.92 | 8.92 | 8.92 | 8.68 | 18.21M |
| June 20, 2025 | 8.74 | 8.82 | 8.82 | 8.86 | 8.74 | 13.6M |
| June 19, 2025 | 8.86 | 8.74 | 8.74 | 8.95 | 8.73 | 14.98M |
| June 18, 2025 | 9.07 | 8.89 | 8.89 | 9.11 | 8.87 | 24.18M |
| June 17, 2025 | 9.35 | 9.12 | 9.12 | 9.5 | 9.08 | 30.1M |
| June 16, 2025 | 9.22 | 9.29 | 9.29 | 9.4 | 9.14 | 22.4M |
| June 13, 2025 | 9.9 | 9.26 | 9.26 | 9.96 | 9.25 | 55.47M |
| June 12, 2025 | 9.85 | 9.95 | 9.95 | 9.95 | 9.72 | 34.89M |
| June 11, 2025 | 10 | 9.9 | 9.9 | 10.11 | 9.86 | 32.99M |
| June 10, 2025 | 10.19 | 10 | 10 | 10.24 | 9.89 | 62.2M |
| June 09, 2025 | 9.6 | 10.24 | 10.24 | 10.58 | 9.6 | 88.68M |
| June 06, 2025 | 9.78 | 9.68 | 9.68 | 9.96 | 9.56 | 61.53M |
| June 05, 2025 | 10.28 | 9.8 | 9.8 | 10.47 | 9.68 | 126.81M |
| June 04, 2025 | 9.57 | 10.29 | 10.29 | 10.29 | 9.55 | 87.68M |
| June 03, 2025 | 8.5 | 9.35 | 9.35 | 9.35 | 8.44 | 62.48M |
| May 30, 2025 | 8.45 | 8.5 | 8.5 | 8.78 | 8.45 | 23.78M |
| May 29, 2025 | 8.45 | 8.52 | 8.52 | 8.57 | 8.36 | 19.05M |
| May 28, 2025 | 8.45 | 8.45 | 8.45 | 8.48 | 8.34 | 15.33M |
| May 27, 2025 | 8.54 | 8.44 | 8.44 | 8.64 | 8.4 | 22.58M |