11.70
-0.04(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.89 | 11.7 | 11.7 | 11.89 | 11.6 | 30.38M |
| August 15, 2025 | 11.09 | 11.74 | 11.74 | 11.97 | 11.05 | 53.1M |
| August 14, 2025 | 11.44 | 11.11 | 11.11 | 11.45 | 11.05 | 33.24M |
| August 13, 2025 | 11.26 | 11.46 | 11.46 | 11.52 | 11.23 | 36.66M |
| August 12, 2025 | 11.26 | 11.29 | 11.29 | 11.34 | 11.16 | 29.49M |
| August 11, 2025 | 11.33 | 11.29 | 11.29 | 11.59 | 11.19 | 42.16M |
| August 08, 2025 | 10.85 | 11.32 | 11.32 | 11.56 | 10.81 | 73.07M |
| August 07, 2025 | 10.96 | 10.86 | 10.86 | 11.02 | 10.81 | 28.01M |
| August 06, 2025 | 10.98 | 10.94 | 10.94 | 11.04 | 10.9 | 35.87M |
| August 05, 2025 | 11.03 | 10.97 | 10.97 | 11.14 | 10.91 | 56.63M |
| August 04, 2025 | 11.31 | 10.94 | 10.94 | 11.48 | 10.73 | 95.45M |
| August 01, 2025 | 10.08 | 11.06 | 11.06 | 11.06 | 10.07 | 98.93M |
| July 31, 2025 | 10.31 | 10.05 | 10.05 | 10.34 | 10.03 | 20.96M |
| July 30, 2025 | 10.32 | 10.34 | 10.34 | 10.55 | 10.24 | 32.22M |
| July 29, 2025 | 10.17 | 10.16 | 10.16 | 10.18 | 10.02 | 13.42M |
| July 28, 2025 | 10.18 | 10.16 | 10.16 | 10.22 | 10.11 | 10.36M |
| July 25, 2025 | 10.31 | 10.17 | 10.17 | 10.32 | 10.14 | 13.92M |
| July 24, 2025 | 10.29 | 10.31 | 10.31 | 10.38 | 10.25 | 16.08M |
| July 23, 2025 | 10.51 | 10.3 | 10.3 | 10.64 | 10.3 | 32.57M |
| July 22, 2025 | 10.32 | 10.38 | 10.38 | 10.38 | 10.2 | 23.22M |
| July 21, 2025 | 10.05 | 10.3 | 10.3 | 10.33 | 10.05 | 29.72M |
| July 18, 2025 | 10.02 | 9.98 | 9.98 | 10.04 | 9.94 | 9.31M |
| July 17, 2025 | 9.99 | 10 | 10 | 10.03 | 9.93 | 7.87M |
| July 16, 2025 | 9.98 | 9.98 | 9.98 | 10.03 | 9.94 | 10.32M |
| July 15, 2025 | 10.02 | 9.96 | 9.96 | 10.07 | 9.91 | 12.21M |
| July 14, 2025 | 9.9 | 9.97 | 9.97 | 10.04 | 9.89 | 12.9M |
| July 11, 2025 | 9.92 | 9.88 | 9.88 | 9.96 | 9.87 | 11.02M |
| July 10, 2025 | 9.88 | 9.92 | 9.92 | 9.94 | 9.85 | 11.36M |
| July 09, 2025 | 9.98 | 9.92 | 9.92 | 10.09 | 9.9 | 16.76M |
| July 08, 2025 | 10.04 | 9.97 | 9.97 | 10.07 | 9.91 | 15.44M |
| July 07, 2025 | 9.82 | 10.01 | 10.01 | 10.01 | 9.79 | 15.17M |
| July 04, 2025 | 9.86 | 9.81 | 9.81 | 9.91 | 9.78 | 9.38M |
| July 03, 2025 | 9.83 | 9.89 | 9.89 | 9.89 | 9.8 | 9.1M |
| July 02, 2025 | 9.76 | 9.87 | 9.87 | 9.9 | 9.74 | 14.71M |
| July 01, 2025 | 9.75 | 9.77 | 9.77 | 9.8 | 9.71 | 9.4M |
| June 30, 2025 | 9.7 | 9.74 | 9.74 | 9.76 | 9.7 | 10.3M |
| June 27, 2025 | 9.64 | 9.72 | 9.72 | 9.76 | 9.62 | 9.98M |
| June 26, 2025 | 9.7 | 9.63 | 9.63 | 9.72 | 9.6 | 9.96M |
| June 25, 2025 | 9.68 | 9.72 | 9.72 | 9.73 | 9.6 | 10.96M |
| June 24, 2025 | 9.46 | 9.67 | 9.67 | 9.67 | 9.46 | 10.17M |
| June 23, 2025 | 9.31 | 9.44 | 9.44 | 9.45 | 9.25 | 8.23M |
| June 20, 2025 | 9.48 | 9.35 | 9.35 | 9.51 | 9.35 | 8.55M |
| June 19, 2025 | 9.67 | 9.46 | 9.46 | 9.7 | 9.42 | 14.59M |
| June 18, 2025 | 9.71 | 9.7 | 9.7 | 9.77 | 9.64 | 9.14M |
| June 17, 2025 | 9.82 | 9.75 | 9.75 | 9.83 | 9.7 | 11.14M |
| June 16, 2025 | 9.81 | 9.83 | 9.83 | 9.88 | 9.78 | 9.57M |
| June 13, 2025 | 10 | 9.82 | 9.82 | 10.01 | 9.82 | 15.64M |
| June 12, 2025 | 10.05 | 10.01 | 10.01 | 10.08 | 9.97 | 10.2M |
| June 11, 2025 | 9.98 | 10.03 | 10.03 | 10.11 | 9.98 | 12.96M |
| June 10, 2025 | 10.1 | 9.95 | 9.95 | 10.2 | 9.9 | 18.92M |
| June 09, 2025 | 10.09 | 10.1 | 10.1 | 10.13 | 10.05 | 12.17M |
| June 06, 2025 | 10.16 | 10.05 | 10.05 | 10.16 | 10.02 | 12.99M |
| June 05, 2025 | 10.14 | 10.16 | 10.16 | 10.18 | 10.1 | 14.37M |
| June 04, 2025 | 10.16 | 10.11 | 10.11 | 10.27 | 10.09 | 16.82M |
| June 03, 2025 | 10.13 | 10.11 | 10.11 | 10.18 | 10.06 | 21.42M |
| May 30, 2025 | 10.52 | 10.2 | 10.2 | 10.56 | 10.18 | 29.67M |
| May 29, 2025 | 10.63 | 10.69 | 10.69 | 10.85 | 10.45 | 40.09M |
| May 28, 2025 | 10.29 | 10.65 | 10.65 | 10.77 | 10.12 | 49.41M |
| May 27, 2025 | 10.34 | 10.29 | 10.29 | 10.44 | 10.14 | 34.6M |
| May 26, 2025 | 9.81 | 10.34 | 10.34 | 10.39 | 9.77 | 55.88M |