11.85
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.97 | 11.85 | 11.85 | 12.02 | 11.81 | 10.97M |
| August 15, 2025 | 11.84 | 11.85 | 11.85 | 11.98 | 11.81 | 9.1M |
| August 14, 2025 | 12.04 | 11.8 | 11.8 | 12.1 | 11.79 | 11.34M |
| August 13, 2025 | 12.18 | 12.09 | 12.09 | 12.29 | 12.01 | 14.22M |
| August 12, 2025 | 12.53 | 12.29 | 12.29 | 12.66 | 12.27 | 12.76M |
| August 11, 2025 | 12.23 | 12.53 | 12.53 | 12.87 | 12.11 | 16.6M |
| August 08, 2025 | 12.14 | 12.21 | 12.21 | 12.32 | 11.98 | 15.06M |
| August 07, 2025 | 11.72 | 12.22 | 12.22 | 12.28 | 11.72 | 26.25M |
| August 06, 2025 | 11.8 | 11.75 | 11.75 | 11.99 | 11.58 | 24.43M |
| August 05, 2025 | 11.45 | 11.43 | 11.43 | 11.48 | 11.35 | 10.47M |
| August 04, 2025 | 11.46 | 11.38 | 11.38 | 11.52 | 11.28 | 15.39M |
| August 01, 2025 | 12.31 | 11.45 | 11.45 | 12.32 | 11.35 | 36.62M |
| July 31, 2025 | 12.2 | 12.13 | 12.13 | 12.42 | 11.81 | 22.18M |
| July 30, 2025 | 11.5 | 12.15 | 12.15 | 12.33 | 11.48 | 23.1M |
| July 29, 2025 | 11.63 | 11.54 | 11.54 | 11.75 | 11.37 | 8.89M |
| July 28, 2025 | 11.6 | 11.63 | 11.63 | 11.75 | 11.55 | 9.99M |
| July 25, 2025 | 11.39 | 11.56 | 11.56 | 11.65 | 11.35 | 11M |
| July 24, 2025 | 11.15 | 11.42 | 11.42 | 11.6 | 11.14 | 13.74M |
| July 23, 2025 | 11.22 | 11.21 | 11.21 | 11.35 | 11.16 | 9.84M |
| July 22, 2025 | 11.25 | 11.23 | 11.23 | 11.37 | 11.19 | 10.68M |
| July 21, 2025 | 11.12 | 11.28 | 11.28 | 11.35 | 11.09 | 14.16M |
| July 18, 2025 | 11.32 | 11.17 | 11.17 | 11.35 | 11.07 | 17.13M |
| July 17, 2025 | 11.55 | 11.27 | 11.27 | 11.63 | 11.24 | 28.34M |
| July 16, 2025 | 11.13 | 11.64 | 11.64 | 12.13 | 11.09 | 43M |
| July 15, 2025 | 11.54 | 11.03 | 11.03 | 11.58 | 10.93 | 37M |
| July 14, 2025 | 11.31 | 11.54 | 11.54 | 11.54 | 10.71 | 30.65M |
| July 11, 2025 | 10.46 | 10.49 | 10.49 | 10.68 | 10.44 | 8.82M |
| July 10, 2025 | 10.39 | 10.48 | 10.48 | 10.49 | 10.32 | 6.76M |
| July 09, 2025 | 10.35 | 10.46 | 10.46 | 10.64 | 10.27 | 11.64M |
| July 08, 2025 | 10.12 | 10.26 | 10.26 | 10.28 | 10.07 | 7.4M |
| July 07, 2025 | 10.07 | 10.17 | 10.17 | 10.26 | 10.06 | 6.06M |
| July 04, 2025 | 10.15 | 10.06 | 10.06 | 10.17 | 10.03 | 9.13M |
| July 03, 2025 | 9.76 | 10.1 | 10.1 | 10.2 | 9.76 | 15.03M |
| July 02, 2025 | 9.65 | 9.79 | 9.79 | 9.97 | 9.65 | 10.5M |
| July 01, 2025 | 9.55 | 9.69 | 9.69 | 9.71 | 9.54 | 7.34M |
| June 30, 2025 | 9.48 | 9.56 | 9.56 | 9.57 | 9.45 | 5.73M |
| June 27, 2025 | 9.43 | 9.47 | 9.47 | 9.48 | 9.36 | 4.64M |
| June 26, 2025 | 9.52 | 9.44 | 9.44 | 9.53 | 9.35 | 6.14M |
| June 25, 2025 | 9.54 | 9.52 | 9.52 | 9.59 | 9.41 | 5.57M |
| June 24, 2025 | 9.43 | 9.54 | 9.54 | 9.56 | 9.43 | 5.29M |
| June 23, 2025 | 9.22 | 9.43 | 9.43 | 9.44 | 9.18 | 6.78M |
| June 20, 2025 | 9.32 | 9.27 | 9.27 | 9.4 | 9.27 | 5.25M |
| June 19, 2025 | 9.59 | 9.31 | 9.31 | 9.64 | 9.28 | 8.5M |
| June 18, 2025 | 9.77 | 9.61 | 9.61 | 9.82 | 9.54 | 7.65M |
| June 17, 2025 | 9.91 | 9.75 | 9.75 | 9.94 | 9.69 | 8.27M |
| June 16, 2025 | 9.98 | 9.86 | 9.86 | 10.07 | 9.8 | 9.14M |
| June 13, 2025 | 10.15 | 9.98 | 9.98 | 10.16 | 9.9 | 8.37M |
| June 12, 2025 | 10.18 | 10.17 | 10.17 | 10.2 | 10.06 | 6.33M |
| June 11, 2025 | 10.22 | 10.19 | 10.19 | 10.29 | 10.1 | 6.85M |
| June 10, 2025 | 10.25 | 10.25 | 10.25 | 10.34 | 10.05 | 9.89M |
| June 09, 2025 | 10.26 | 10.26 | 10.26 | 10.35 | 10.2 | 7.53M |
| June 06, 2025 | 10.21 | 10.25 | 10.25 | 10.65 | 10.18 | 13.65M |
| June 05, 2025 | 10.32 | 10.23 | 10.23 | 10.5 | 10.16 | 10.1M |
| June 04, 2025 | 10.19 | 10.42 | 10.42 | 10.46 | 10.08 | 15.67M |
| June 03, 2025 | 9.65 | 10.21 | 10.21 | 10.28 | 9.63 | 19.49M |
| May 30, 2025 | 9.91 | 9.72 | 9.72 | 9.96 | 9.69 | 7.99M |
| May 29, 2025 | 9.91 | 9.91 | 9.91 | 9.98 | 9.85 | 8.86M |
| May 28, 2025 | 9.93 | 9.95 | 9.95 | 10.11 | 9.83 | 10.06M |
| May 27, 2025 | 9.67 | 9.97 | 9.97 | 9.98 | 9.63 | 12.97M |
| May 26, 2025 | 9.8 | 9.7 | 9.7 | 9.97 | 9.62 | 11.03M |