11.31
-0.24(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.73 | 11.31 | 11.31 | 11.73 | 11.19 | 9M |
| August 15, 2025 | 11.35 | 11.55 | 11.55 | 11.68 | 11.22 | 8.53M |
| August 14, 2025 | 11.79 | 11.2 | 11.2 | 11.86 | 11.05 | 8.75M |
| August 13, 2025 | 11.69 | 11.69 | 11.69 | 11.87 | 11.5 | 8.06M |
| August 12, 2025 | 11.94 | 11.65 | 11.65 | 12.07 | 11.63 | 8.7M |
| August 11, 2025 | 11.63 | 11.98 | 11.98 | 12.12 | 11.48 | 16.59M |
| August 08, 2025 | 11.05 | 11.83 | 11.83 | 12.09 | 10.89 | 28.3M |
| August 07, 2025 | 10.59 | 11.06 | 11.06 | 11.29 | 10.5 | 19.43M |
| August 06, 2025 | 10.63 | 10.59 | 10.59 | 10.73 | 10.46 | 8.41M |
| August 05, 2025 | 10.58 | 10.56 | 10.56 | 10.64 | 10.42 | 9.73M |
| August 04, 2025 | 10.73 | 10.58 | 10.58 | 10.85 | 10.42 | 14.27M |
| August 01, 2025 | 10.51 | 10.73 | 10.73 | 11.07 | 10.2 | 23.34M |
| July 31, 2025 | 10.74 | 10.61 | 10.61 | 11.58 | 10.47 | 34.06M |
| July 30, 2025 | 11 | 10.53 | 10.53 | 11.11 | 10.46 | 24.98M |
| July 29, 2025 | 10.16 | 11.11 | 11.11 | 11.11 | 10.06 | 14.15M |
| July 28, 2025 | 9.71 | 10.1 | 10.1 | 10.13 | 9.59 | 14.46M |
| July 25, 2025 | 9.28 | 9.79 | 9.79 | 9.85 | 9.21 | 19.84M |
| July 24, 2025 | 9.23 | 9.29 | 9.29 | 9.3 | 9.21 | 5.17M |
| July 23, 2025 | 9.33 | 9.25 | 9.25 | 9.39 | 9.22 | 6.96M |
| July 22, 2025 | 9.55 | 9.41 | 9.41 | 9.55 | 9.3 | 11.49M |
| July 21, 2025 | 9.47 | 9.61 | 9.61 | 9.64 | 9.36 | 10.88M |
| July 18, 2025 | 9.65 | 9.55 | 9.55 | 9.77 | 9.42 | 16.29M |
| July 17, 2025 | 10.2 | 9.79 | 9.79 | 10.21 | 9.64 | 32.43M |
| July 16, 2025 | 9.32 | 10.25 | 10.25 | 10.25 | 9.19 | 9.84M |
| July 15, 2025 | 9.41 | 9.32 | 9.32 | 9.5 | 9.06 | 14.21M |
| July 14, 2025 | 9.01 | 9.46 | 9.46 | 9.91 | 8.88 | 25.12M |
| July 11, 2025 | 8.82 | 9.01 | 9.01 | 9.06 | 8.66 | 9.95M |
| July 10, 2025 | 8.55 | 8.85 | 8.85 | 8.9 | 8.51 | 7.64M |
| July 09, 2025 | 8.71 | 8.57 | 8.57 | 8.75 | 8.54 | 4.02M |
| July 08, 2025 | 8.71 | 8.71 | 8.71 | 8.81 | 8.67 | 3.28M |
| July 07, 2025 | 8.69 | 8.73 | 8.73 | 8.74 | 8.61 | 2.81M |
| July 04, 2025 | 8.86 | 8.68 | 8.68 | 8.87 | 8.62 | 4.14M |
| July 03, 2025 | 8.79 | 8.88 | 8.88 | 8.95 | 8.7 | 4.26M |
| July 02, 2025 | 8.78 | 8.81 | 8.81 | 8.81 | 8.72 | 3.45M |
| July 01, 2025 | 8.8 | 8.76 | 8.76 | 8.85 | 8.67 | 3.5M |
| June 30, 2025 | 8.68 | 8.79 | 8.79 | 8.8 | 8.58 | 4.24M |
| June 27, 2025 | 8.56 | 8.62 | 8.62 | 8.77 | 8.51 | 4.32M |
| June 26, 2025 | 8.57 | 8.54 | 8.54 | 8.66 | 8.48 | 3.43M |
| June 25, 2025 | 8.6 | 8.57 | 8.57 | 8.68 | 8.46 | 3.93M |
| June 24, 2025 | 8.47 | 8.6 | 8.6 | 8.64 | 8.43 | 3.93M |
| June 23, 2025 | 8.29 | 8.41 | 8.41 | 8.45 | 8.2 | 3.11M |
| June 20, 2025 | 8.6 | 8.33 | 8.33 | 8.71 | 8.3 | 7.1M |
| June 19, 2025 | 8.55 | 8.6 | 8.6 | 9.13 | 8.52 | 10.65M |
| June 18, 2025 | 8.56 | 8.52 | 8.52 | 8.7 | 8.5 | 2.53M |
| June 17, 2025 | 8.54 | 8.6 | 8.6 | 8.63 | 8.49 | 3.2M |
| June 16, 2025 | 8.45 | 8.52 | 8.52 | 8.67 | 8.45 | 3.39M |
| June 13, 2025 | 8.71 | 8.5 | 8.5 | 8.8 | 8.46 | 5.72M |
| June 12, 2025 | 8.83 | 8.79 | 8.79 | 8.95 | 8.69 | 4.67M |
| June 11, 2025 | 8.83 | 8.82 | 8.82 | 9 | 8.73 | 4.81M |
| June 10, 2025 | 8.85 | 8.81 | 8.81 | 8.99 | 8.72 | 5.48M |
| June 09, 2025 | 8.96 | 8.84 | 8.84 | 9 | 8.73 | 4.27M |
| June 06, 2025 | 8.9 | 8.99 | 8.99 | 9.12 | 8.8 | 5.12M |
| June 05, 2025 | 8.74 | 8.99 | 8.99 | 9.15 | 8.72 | 9.5M |
| June 04, 2025 | 8.6 | 8.72 | 8.72 | 8.91 | 8.56 | 6.82M |
| June 03, 2025 | 8.42 | 8.62 | 8.62 | 8.67 | 8.42 | 6.72M |
| May 30, 2025 | 8.7 | 8.42 | 8.42 | 8.71 | 8.4 | 6.36M |
| May 29, 2025 | 8.59 | 8.63 | 8.63 | 8.77 | 8.59 | 6.25M |
| May 28, 2025 | 8.79 | 8.64 | 8.64 | 8.96 | 8.61 | 9.05M |
| May 27, 2025 | 9.07 | 8.83 | 8.83 | 9.13 | 8.75 | 13.62M |
| May 26, 2025 | 8.94 | 9.15 | 9.15 | 9.58 | 8.88 | 22.1M |