11.22
-0.07(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.3 | 11.22 | 11.22 | 11.36 | 11.18 | 6.43M |
| August 15, 2025 | 11.35 | 11.29 | 11.29 | 11.36 | 11.19 | 4.36M |
| August 14, 2025 | 11.43 | 11.27 | 11.27 | 11.48 | 11.27 | 4.03M |
| August 13, 2025 | 11.5 | 11.43 | 11.43 | 11.5 | 11.33 | 2.97M |
| August 12, 2025 | 11.38 | 11.45 | 11.45 | 11.51 | 11.36 | 4.37M |
| August 11, 2025 | 11.61 | 11.38 | 11.38 | 11.61 | 11.35 | 7.77M |
| August 08, 2025 | 11.63 | 11.61 | 11.61 | 11.67 | 11.59 | 2.21M |
| August 07, 2025 | 11.67 | 11.62 | 11.62 | 11.68 | 11.54 | 2.28M |
| August 06, 2025 | 11.72 | 11.69 | 11.69 | 11.72 | 11.58 | 2.14M |
| August 05, 2025 | 11.68 | 11.69 | 11.69 | 11.73 | 11.62 | 2.28M |
| August 04, 2025 | 11.4 | 11.65 | 11.65 | 11.67 | 11.4 | 2.62M |
| August 01, 2025 | 11.66 | 11.49 | 11.49 | 11.66 | 11.46 | 5.12M |
| July 31, 2025 | 11.67 | 11.62 | 11.62 | 11.7 | 11.55 | 2.31M |
| July 30, 2025 | 11.61 | 11.67 | 11.67 | 11.71 | 11.6 | 3.43M |
| July 29, 2025 | 11.6 | 11.62 | 11.62 | 11.65 | 11.54 | 1.94M |
| July 28, 2025 | 11.74 | 11.57 | 11.57 | 11.78 | 11.5 | 3.58M |
| July 25, 2025 | 11.75 | 11.74 | 11.74 | 11.79 | 11.65 | 3.31M |
| July 24, 2025 | 11.78 | 11.73 | 11.73 | 11.79 | 11.61 | 3.35M |
| July 23, 2025 | 11.82 | 11.76 | 11.76 | 11.89 | 11.75 | 2.85M |
| July 22, 2025 | 11.89 | 11.81 | 11.81 | 11.96 | 11.8 | 2.49M |
| July 21, 2025 | 11.86 | 11.89 | 11.89 | 11.93 | 11.79 | 1.75M |
| July 18, 2025 | 11.97 | 11.86 | 11.86 | 11.99 | 11.82 | 1.99M |
| July 17, 2025 | 11.96 | 11.96 | 11.96 | 12.05 | 11.87 | 1.81M |
| July 16, 2025 | 11.9 | 11.94 | 11.94 | 11.97 | 11.86 | 1.28M |
| July 15, 2025 | 12 | 11.91 | 11.91 | 12 | 11.82 | 1.83M |
| July 14, 2025 | 11.82 | 11.96 | 11.96 | 11.98 | 11.82 | 2.46M |
| July 11, 2025 | 11.85 | 11.82 | 11.82 | 11.95 | 11.79 | 2.76M |
| July 10, 2025 | 11.86 | 11.85 | 11.85 | 11.92 | 11.71 | 2.23M |
| July 09, 2025 | 11.96 | 11.86 | 11.86 | 12.01 | 11.83 | 2.3M |
| July 08, 2025 | 12.02 | 11.93 | 11.93 | 12.15 | 11.92 | 3M |
| July 07, 2025 | 12.04 | 12.05 | 12.05 | 12.09 | 11.92 | 1.87M |
| July 04, 2025 | 12.08 | 12.06 | 12.06 | 12.15 | 12.04 | 1.24M |
| July 03, 2025 | 12.05 | 12.11 | 12.11 | 12.12 | 11.96 | 2.03M |
| July 02, 2025 | 11.99 | 12 | 12 | 12.1 | 11.95 | 1.92M |
| July 01, 2025 | 12.1 | 12.01 | 12.01 | 12.27 | 11.97 | 3.13M |
| June 30, 2025 | 12.05 | 12.12 | 12.12 | 12.15 | 11.92 | 2.12M |
| June 27, 2025 | 12.04 | 12.01 | 12.01 | 12.14 | 11.93 | 1.59M |
| June 26, 2025 | 12.15 | 12.05 | 12.05 | 12.17 | 11.99 | 1.55M |
| June 25, 2025 | 11.98 | 12.14 | 12.14 | 12.16 | 11.98 | 2.46M |
| June 24, 2025 | 11.9 | 12 | 12 | 12.02 | 11.85 | 2.86M |
| June 23, 2025 | 11.79 | 11.88 | 11.88 | 11.88 | 11.5 | 3.3M |
| June 20, 2025 | 11.74 | 11.88 | 11.88 | 11.9 | 11.7 | 1.69M |
| June 19, 2025 | 11.82 | 11.74 | 11.74 | 11.88 | 11.71 | 2.05M |
| June 18, 2025 | 11.87 | 11.81 | 11.81 | 11.87 | 11.73 | 1.51M |
| June 17, 2025 | 11.9 | 11.81 | 11.81 | 12.01 | 11.8 | 1.52M |
| June 16, 2025 | 11.97 | 11.91 | 11.91 | 12.04 | 11.79 | 2.9M |
| June 13, 2025 | 12.17 | 12.09 | 12.09 | 12.24 | 12.01 | 2.15M |
| June 12, 2025 | 12.1 | 12.19 | 12.19 | 12.19 | 12.04 | 2.96M |
| June 11, 2025 | 11.9 | 12.07 | 12.07 | 12.11 | 11.88 | 2.09M |
| June 10, 2025 | 11.99 | 11.9 | 11.9 | 12.06 | 11.85 | 2.78M |
| June 09, 2025 | 12.1 | 11.99 | 11.99 | 12.2 | 11.84 | 2.8M |
| June 06, 2025 | 11.99 | 11.99 | 11.99 | 12.08 | 11.96 | 1.67M |
| June 05, 2025 | 12.06 | 11.98 | 11.98 | 12.17 | 11.96 | 2.49M |
| June 04, 2025 | 12.2 | 12.16 | 12.16 | 12.31 | 12 | 2.73M |
| June 03, 2025 | 11.77 | 12.13 | 12.13 | 12.22 | 11.74 | 6.58M |
| May 30, 2025 | 11.7 | 11.81 | 11.81 | 11.88 | 11.69 | 2.74M |
| May 29, 2025 | 11.95 | 11.7 | 11.7 | 11.96 | 11.68 | 3.4M |
| May 28, 2025 | 11.96 | 11.97 | 11.97 | 12.04 | 11.78 | 3.31M |
| May 27, 2025 | 11.82 | 11.97 | 11.97 | 12.01 | 11.82 | 3.65M |
| May 26, 2025 | 11.86 | 11.83 | 11.83 | 11.91 | 11.72 | 3.37M |