11.83
+0.07(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.69 | 11.83 | 11.83 | 11.91 | 11.51 | 32.37M |
| August 15, 2025 | 11.46 | 11.76 | 11.76 | 12 | 11.27 | 38.28M |
| August 14, 2025 | 11.48 | 11.26 | 11.26 | 11.73 | 11.07 | 32.15M |
| August 13, 2025 | 11.52 | 11.46 | 11.46 | 11.65 | 11.38 | 21.87M |
| August 12, 2025 | 11.82 | 11.55 | 11.55 | 11.88 | 11.3 | 27.72M |
| August 11, 2025 | 12.08 | 11.83 | 11.83 | 12.13 | 11.74 | 27.16M |
| August 08, 2025 | 11.75 | 12.13 | 12.13 | 12.28 | 11.68 | 33.96M |
| August 07, 2025 | 12.58 | 11.82 | 11.82 | 12.7 | 11.6 | 58.77M |
| August 06, 2025 | 12.59 | 12.7 | 12.7 | 12.83 | 12.38 | 30.81M |
| August 05, 2025 | 12.6 | 12.63 | 12.63 | 12.78 | 12.22 | 48.95M |
| August 04, 2025 | 11.55 | 12.4 | 12.4 | 12.53 | 11.51 | 56.2M |
| August 01, 2025 | 10.91 | 11.47 | 11.47 | 11.7 | 10.91 | 42.23M |
| July 31, 2025 | 10.68 | 10.94 | 10.94 | 11.08 | 10.62 | 21.83M |
| July 30, 2025 | 10.95 | 10.68 | 10.68 | 11.1 | 10.64 | 17.44M |
| July 29, 2025 | 10.78 | 10.91 | 10.91 | 10.97 | 10.64 | 15.96M |
| July 28, 2025 | 11.02 | 10.86 | 10.86 | 11.14 | 10.73 | 21.3M |
| July 25, 2025 | 10.93 | 11.11 | 11.11 | 11.38 | 10.93 | 27.75M |
| July 24, 2025 | 10.88 | 10.93 | 10.93 | 11.08 | 10.88 | 24.53M |
| July 23, 2025 | 10.62 | 10.85 | 10.85 | 11.11 | 10.62 | 45.65M |
| July 22, 2025 | 10.23 | 10.43 | 10.43 | 10.44 | 10.2 | 16.73M |
| July 21, 2025 | 10.05 | 10.27 | 10.27 | 10.29 | 10.03 | 17.98M |
| July 18, 2025 | 10.09 | 10.05 | 10.05 | 10.18 | 9.99 | 11.96M |
| July 17, 2025 | 10.17 | 10.08 | 10.08 | 10.21 | 9.99 | 17.11M |
| July 16, 2025 | 10 | 10.2 | 10.2 | 10.3 | 9.99 | 12.24M |
| July 15, 2025 | 10.17 | 10.04 | 10.04 | 10.35 | 9.96 | 16.19M |
| July 14, 2025 | 10.37 | 10.3 | 10.3 | 10.43 | 10.29 | 9.13M |
| July 11, 2025 | 10.51 | 10.37 | 10.37 | 10.51 | 10.32 | 8.24M |
| July 10, 2025 | 10.42 | 10.45 | 10.45 | 10.47 | 10.32 | 10.71M |
| July 09, 2025 | 10.64 | 10.43 | 10.43 | 10.64 | 10.37 | 13.1M |
| July 08, 2025 | 10.5 | 10.59 | 10.59 | 10.7 | 10.45 | 13.86M |
| July 07, 2025 | 10.52 | 10.5 | 10.5 | 10.76 | 10.45 | 10.5M |
| July 04, 2025 | 10.83 | 10.55 | 10.55 | 11.01 | 10.51 | 16.3M |
| July 03, 2025 | 10.75 | 10.83 | 10.83 | 10.9 | 10.75 | 12.88M |
| July 02, 2025 | 10.74 | 10.8 | 10.8 | 10.98 | 10.66 | 19.01M |
| July 01, 2025 | 10.21 | 10.82 | 10.82 | 11.15 | 10.21 | 37.2M |
| June 30, 2025 | 10.23 | 10.21 | 10.21 | 10.29 | 10.12 | 9.4M |
| June 27, 2025 | 10.42 | 10.22 | 10.22 | 10.45 | 10.2 | 12.77M |
| June 26, 2025 | 10.35 | 10.28 | 10.28 | 10.49 | 10.26 | 14.96M |
| June 25, 2025 | 10.45 | 10.4 | 10.4 | 10.61 | 10.28 | 22.87M |
| June 24, 2025 | 10.13 | 10.45 | 10.45 | 10.48 | 10.12 | 23.55M |
| June 23, 2025 | 9.99 | 10.22 | 10.22 | 10.24 | 9.79 | 20.7M |
| June 20, 2025 | 9.43 | 9.99 | 9.99 | 10.22 | 9.37 | 30.65M |
| June 19, 2025 | 9.52 | 9.43 | 9.43 | 9.69 | 9.41 | 9.59M |
| June 18, 2025 | 9.62 | 9.57 | 9.57 | 9.65 | 9.45 | 7.73M |
| June 17, 2025 | 9.61 | 9.61 | 9.61 | 9.76 | 9.55 | 8.58M |
| June 16, 2025 | 9.5 | 9.67 | 9.67 | 9.69 | 9.41 | 11.04M |
| June 13, 2025 | 9.89 | 9.57 | 9.57 | 9.89 | 9.45 | 19.04M |
| June 12, 2025 | 10.02 | 9.88 | 9.88 | 10.05 | 9.85 | 13.95M |
| June 11, 2025 | 10.05 | 10.05 | 10.05 | 10.2 | 10 | 15.55M |
| June 10, 2025 | 10.1 | 10 | 10 | 10.11 | 9.81 | 16M |
| June 09, 2025 | 10.13 | 10.1 | 10.1 | 10.22 | 10.05 | 14.27M |
| June 06, 2025 | 10.21 | 10.14 | 10.14 | 10.4 | 10.07 | 18.69M |
| June 05, 2025 | 10.13 | 10.26 | 10.26 | 10.26 | 9.97 | 18.53M |
| June 04, 2025 | 10.09 | 10.09 | 10.09 | 10.16 | 10.06 | 11.37M |
| June 03, 2025 | 10 | 10.09 | 10.09 | 10.12 | 9.98 | 10.25M |
| May 30, 2025 | 10.16 | 10.06 | 10.06 | 10.24 | 9.96 | 15.29M |
| May 29, 2025 | 10.08 | 10.15 | 10.15 | 10.26 | 10 | 20.29M |
| May 28, 2025 | 10.36 | 10.09 | 10.09 | 10.36 | 9.98 | 30.37M |
| May 27, 2025 | 11.03 | 10.4 | 10.4 | 11.11 | 10.19 | 44.9M |
| May 26, 2025 | 11.25 | 11.13 | 11.13 | 11.7 | 11.02 | 29.51M |