11.97
+0.16(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.83 | 11.97 | 11.97 | 12.05 | 11.8 | 23.44M |
| August 15, 2025 | 11.73 | 11.81 | 11.81 | 11.81 | 11.66 | 19.09M |
| August 14, 2025 | 12.03 | 11.77 | 11.77 | 12.12 | 11.75 | 31.11M |
| August 13, 2025 | 12.14 | 12.02 | 12.02 | 12.19 | 11.97 | 27.69M |
| August 12, 2025 | 12.4 | 12.13 | 12.13 | 12.42 | 12.11 | 30.97M |
| August 11, 2025 | 12.55 | 12.4 | 12.4 | 12.6 | 12.36 | 41.22M |
| August 08, 2025 | 12.15 | 12.62 | 12.62 | 12.88 | 12.1 | 66.19M |
| August 07, 2025 | 12.24 | 12.14 | 12.14 | 12.36 | 12.11 | 34.86M |
| August 06, 2025 | 12.33 | 12.24 | 12.24 | 12.38 | 12.17 | 37.28M |
| August 05, 2025 | 12.47 | 12.45 | 12.45 | 12.8 | 12.3 | 50.82M |
| August 04, 2025 | 12.65 | 12.51 | 12.51 | 12.88 | 12.44 | 57.17M |
| August 01, 2025 | 13.08 | 12.38 | 12.38 | 13.11 | 12.38 | 84.82M |
| July 31, 2025 | 14.5 | 13.75 | 13.75 | 14.78 | 13.75 | 97.11M |
| July 30, 2025 | 15.72 | 15.28 | 15.28 | 16.55 | 15.19 | 115.8M |
| July 29, 2025 | 15.23 | 16.06 | 16.06 | 16.68 | 14.72 | 140.08M |
| July 28, 2025 | 13.8 | 15.26 | 15.26 | 15.65 | 13.8 | 126.95M |
| July 25, 2025 | 14.99 | 14.8 | 14.8 | 15.61 | 14.7 | 160.24M |
| July 24, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 13.9 | 68.92M |
| July 23, 2025 | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 3.47M |
| July 22, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.39M |
| July 21, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 5.91M |
| July 18, 2025 | 9.98 | 9.69 | 9.69 | 10.07 | 9.51 | 31.09M |
| July 17, 2025 | 9.54 | 9.8 | 9.8 | 9.99 | 9.54 | 47.84M |
| July 16, 2025 | 9.1 | 9.64 | 9.64 | 10.03 | 9.06 | 62.02M |
| July 15, 2025 | 9.32 | 9.12 | 9.12 | 9.5 | 8.85 | 22.96M |
| July 14, 2025 | 9.46 | 9.44 | 9.44 | 9.8 | 9.43 | 16.16M |
| July 11, 2025 | 9.47 | 9.45 | 9.45 | 9.58 | 9.32 | 13.7M |
| July 10, 2025 | 9.25 | 9.5 | 9.5 | 9.56 | 9.19 | 21.1M |
| July 09, 2025 | 9.35 | 9.26 | 9.26 | 9.48 | 9.21 | 12.93M |
| July 08, 2025 | 9.46 | 9.33 | 9.33 | 9.56 | 9.28 | 13.9M |
| July 07, 2025 | 9.05 | 9.42 | 9.42 | 9.45 | 9.01 | 22.83M |
| July 04, 2025 | 9.22 | 9.06 | 9.06 | 9.44 | 9.03 | 13.86M |
| July 03, 2025 | 9.3 | 9.22 | 9.22 | 9.36 | 9.17 | 11.22M |
| July 02, 2025 | 9.31 | 9.33 | 9.33 | 9.47 | 9.23 | 14.23M |
| July 01, 2025 | 9.13 | 9.39 | 9.39 | 9.47 | 9.1 | 22.27M |
| June 30, 2025 | 9.28 | 9.14 | 9.14 | 9.29 | 8.75 | 18.9M |
| June 27, 2025 | 9.21 | 9.29 | 9.29 | 9.48 | 9.21 | 15.54M |
| June 26, 2025 | 9.16 | 9.17 | 9.17 | 9.56 | 9.03 | 22.9M |
| June 25, 2025 | 9.14 | 9.2 | 9.2 | 9.28 | 9 | 21.34M |
| June 24, 2025 | 9.07 | 9.14 | 9.14 | 9.22 | 9.01 | 13.37M |
| June 23, 2025 | 8.62 | 9.07 | 9.07 | 9.2 | 8.62 | 24.35M |
| June 20, 2025 | 8.55 | 8.71 | 8.71 | 9.16 | 8.55 | 18.25M |
| June 19, 2025 | 8.66 | 8.59 | 8.59 | 9.07 | 8.53 | 17.47M |
| June 18, 2025 | 9.31 | 8.74 | 8.74 | 9.39 | 8.69 | 34.62M |
| June 17, 2025 | 9.4 | 9.39 | 9.39 | 9.66 | 9.32 | 25.6M |
| June 16, 2025 | 9.51 | 9.46 | 9.46 | 9.78 | 9.39 | 32.55M |
| June 13, 2025 | 9.39 | 9.5 | 9.5 | 9.85 | 9.2 | 40.16M |
| June 12, 2025 | 9.32 | 9.38 | 9.38 | 9.55 | 9.2 | 19.48M |
| June 11, 2025 | 9.35 | 9.36 | 9.36 | 9.46 | 9.29 | 17.96M |
| June 10, 2025 | 9.42 | 9.34 | 9.34 | 9.48 | 9.17 | 29.56M |
| June 09, 2025 | 9.29 | 9.42 | 9.42 | 9.58 | 9.18 | 53.04M |
| June 06, 2025 | 8.83 | 9.4 | 9.4 | 9.75 | 8.8 | 62.44M |
| June 05, 2025 | 8.97 | 8.86 | 8.86 | 8.97 | 8.79 | 11.35M |
| June 04, 2025 | 8.96 | 8.97 | 8.97 | 8.99 | 8.83 | 12.51M |
| June 03, 2025 | 8.75 | 8.97 | 8.97 | 9.16 | 8.75 | 19.93M |
| May 30, 2025 | 8.78 | 8.86 | 8.86 | 9 | 8.66 | 21.08M |
| May 29, 2025 | 8.48 | 8.74 | 8.74 | 8.79 | 8.48 | 12.27M |
| May 28, 2025 | 8.76 | 8.51 | 8.51 | 8.78 | 8.49 | 11.68M |
| May 27, 2025 | 8.69 | 8.74 | 8.74 | 8.76 | 8.59 | 13.84M |
| May 26, 2025 | 8.49 | 8.69 | 8.69 | 8.75 | 8.49 | 14.65M |