11.52
+0.04(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.57 | 11.52 | 11.52 | 11.68 | 11.46 | 46.01M |
| August 15, 2025 | 11.26 | 11.48 | 11.48 | 11.54 | 11.23 | 30.74M |
| August 14, 2025 | 11.58 | 11.29 | 11.29 | 11.65 | 11.25 | 40.4M |
| August 13, 2025 | 11.58 | 11.54 | 11.54 | 11.65 | 11.48 | 33.12M |
| August 12, 2025 | 11.7 | 11.53 | 11.53 | 11.71 | 11.43 | 41.49M |
| August 11, 2025 | 11.7 | 11.77 | 11.77 | 11.92 | 11.65 | 40.09M |
| August 08, 2025 | 12.13 | 11.74 | 11.74 | 12.19 | 11.62 | 52.49M |
| August 07, 2025 | 11.8 | 12 | 12 | 12.5 | 11.67 | 92.31M |
| August 06, 2025 | 11 | 11.83 | 11.83 | 11.99 | 10.97 | 96.9M |
| August 05, 2025 | 11.01 | 10.98 | 10.98 | 11.19 | 10.92 | 28.67M |
| August 04, 2025 | 10.9 | 11.07 | 11.07 | 11.2 | 10.87 | 44.08M |
| August 01, 2025 | 10.67 | 10.94 | 10.94 | 11 | 10.58 | 48.18M |
| July 31, 2025 | 10.8 | 10.68 | 10.68 | 10.91 | 10.59 | 36.14M |
| July 30, 2025 | 10.92 | 10.84 | 10.84 | 10.96 | 10.7 | 37.39M |
| July 29, 2025 | 10.79 | 11.01 | 11.01 | 11.12 | 10.72 | 55.84M |
| July 28, 2025 | 10.9 | 10.82 | 10.82 | 10.97 | 10.71 | 34.67M |
| July 25, 2025 | 10.86 | 10.81 | 10.81 | 10.87 | 10.7 | 36.15M |
| July 24, 2025 | 10.7 | 10.76 | 10.76 | 10.91 | 10.63 | 47.39M |
| July 23, 2025 | 10.59 | 10.8 | 10.8 | 11.05 | 10.45 | 89.28M |
| July 22, 2025 | 10.82 | 10.64 | 10.64 | 10.84 | 10.56 | 58.21M |
| July 21, 2025 | 10.88 | 10.85 | 10.85 | 11.03 | 10.74 | 82.71M |
| July 18, 2025 | 10.46 | 10.95 | 10.95 | 11.46 | 10.3 | 134.93M |
| July 17, 2025 | 10 | 10.42 | 10.42 | 10.5 | 9.81 | 84.78M |
| July 16, 2025 | 9.77 | 9.97 | 9.97 | 10.08 | 9.74 | 77.39M |
| July 15, 2025 | 9.6 | 9.67 | 9.67 | 9.74 | 9.4 | 82.21M |
| July 14, 2025 | 9.43 | 9.48 | 9.48 | 9.51 | 9.39 | 20.96M |
| July 11, 2025 | 9.34 | 9.43 | 9.43 | 9.47 | 9.28 | 24.47M |
| July 10, 2025 | 9.29 | 9.32 | 9.32 | 9.39 | 9.25 | 16.16M |
| July 09, 2025 | 9.32 | 9.32 | 9.32 | 9.4 | 9.26 | 16.02M |
| July 08, 2025 | 9.23 | 9.33 | 9.33 | 9.33 | 9.21 | 19.65M |
| July 07, 2025 | 9.22 | 9.19 | 9.19 | 9.25 | 9.17 | 11.96M |
| July 04, 2025 | 9.2 | 9.22 | 9.22 | 9.32 | 9.11 | 18.64M |
| July 03, 2025 | 9.16 | 9.21 | 9.21 | 9.27 | 9.16 | 12.32M |
| July 02, 2025 | 9.24 | 9.17 | 9.17 | 9.26 | 9.1 | 15.51M |
| July 01, 2025 | 9.3 | 9.3 | 9.3 | 9.32 | 9.13 | 19.53M |
| June 30, 2025 | 9.19 | 9.3 | 9.3 | 9.32 | 9.18 | 19.93M |
| June 27, 2025 | 9.2 | 9.16 | 9.16 | 9.27 | 9.14 | 16.22M |
| June 26, 2025 | 9.24 | 9.17 | 9.17 | 9.31 | 9.16 | 18.18M |
| June 25, 2025 | 9.13 | 9.23 | 9.23 | 9.24 | 9.07 | 22.08M |
| June 24, 2025 | 8.99 | 9.15 | 9.15 | 9.2 | 8.99 | 22.58M |
| June 23, 2025 | 8.65 | 8.88 | 8.88 | 8.93 | 8.62 | 13.7M |
| June 20, 2025 | 8.78 | 8.72 | 8.72 | 8.94 | 8.68 | 16.09M |
| June 19, 2025 | 8.91 | 8.8 | 8.8 | 9.03 | 8.78 | 15.49M |
| June 18, 2025 | 8.99 | 8.9 | 8.9 | 9.01 | 8.85 | 14.51M |
| June 17, 2025 | 8.86 | 9.03 | 9.03 | 9.08 | 8.82 | 25.67M |
| June 16, 2025 | 8.7 | 8.85 | 8.85 | 8.86 | 8.54 | 29.54M |
| June 13, 2025 | 9.1 | 8.7 | 8.7 | 9.11 | 8.68 | 56.01M |
| June 12, 2025 | 9.18 | 9.09 | 9.09 | 9.19 | 9.06 | 21.97M |
| June 11, 2025 | 9.23 | 9.23 | 9.23 | 9.33 | 9.19 | 13.82M |
| June 10, 2025 | 9.51 | 9.25 | 9.25 | 9.52 | 9.15 | 24.44M |
| June 09, 2025 | 9.55 | 9.54 | 9.54 | 9.59 | 9.41 | 21.31M |
| June 06, 2025 | 9.5 | 9.54 | 9.54 | 9.58 | 9.4 | 16.58M |
| June 05, 2025 | 9.3 | 9.53 | 9.53 | 9.58 | 9.2 | 24.92M |
| June 04, 2025 | 9.25 | 9.28 | 9.28 | 9.3 | 9.22 | 15.45M |
| June 03, 2025 | 9.4 | 9.23 | 9.23 | 9.48 | 9.18 | 27.88M |
| May 30, 2025 | 9.7 | 9.45 | 9.45 | 9.74 | 9.44 | 27.12M |
| May 29, 2025 | 9.36 | 9.79 | 9.79 | 9.8 | 9.36 | 50.84M |
| May 28, 2025 | 9.15 | 9.2 | 9.2 | 9.23 | 9.04 | 11.39M |
| May 27, 2025 | 9.22 | 9.11 | 9.11 | 9.25 | 9.1 | 9.77M |
| May 26, 2025 | 9.04 | 9.21 | 9.21 | 9.24 | 9.02 | 11.31M |