11.61
-0.07(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.8 | 11.61 | 11.61 | 11.93 | 11.51 | 6.51M |
| August 15, 2025 | 11.92 | 11.68 | 11.68 | 12.11 | 11.61 | 4.76M |
| August 14, 2025 | 12.3 | 11.88 | 11.88 | 12.39 | 11.83 | 4.62M |
| August 13, 2025 | 12.52 | 12.3 | 12.3 | 12.6 | 12.2 | 4.06M |
| August 12, 2025 | 12.41 | 12.44 | 12.44 | 12.59 | 12.32 | 3.65M |
| August 11, 2025 | 12.27 | 12.4 | 12.4 | 12.53 | 12.17 | 4.02M |
| August 08, 2025 | 12.19 | 12.19 | 12.19 | 12.22 | 11.92 | 3.37M |
| August 07, 2025 | 12.09 | 12.09 | 12.09 | 12.18 | 11.97 | 3.21M |
| August 06, 2025 | 12.11 | 12.09 | 12.09 | 12.2 | 11.94 | 3.87M |
| August 05, 2025 | 11.82 | 11.97 | 11.97 | 11.98 | 11.81 | 3.3M |
| August 04, 2025 | 11.77 | 11.77 | 11.77 | 11.84 | 11.54 | 3.37M |
| August 01, 2025 | 11.56 | 11.84 | 11.84 | 11.86 | 11.47 | 3.94M |
| July 31, 2025 | 11.81 | 11.55 | 11.55 | 11.9 | 11.47 | 3.49M |
| July 30, 2025 | 12.04 | 11.84 | 11.84 | 12.04 | 11.61 | 2.75M |
| July 29, 2025 | 12.03 | 11.88 | 11.88 | 12.03 | 11.71 | 3.59M |
| July 28, 2025 | 11.73 | 11.87 | 11.87 | 11.99 | 11.71 | 3.44M |
| July 25, 2025 | 11.79 | 11.71 | 11.71 | 11.8 | 11.55 | 2.82M |
| July 24, 2025 | 11.45 | 11.69 | 11.69 | 11.75 | 11.4 | 3.53M |
| July 23, 2025 | 11.52 | 11.47 | 11.47 | 12.09 | 11.32 | 4.67M |
| July 22, 2025 | 11.48 | 11.51 | 11.51 | 11.64 | 11.42 | 3.23M |
| July 21, 2025 | 11.34 | 11.47 | 11.47 | 11.55 | 11.32 | 3.7M |
| July 18, 2025 | 11.31 | 11.24 | 11.24 | 11.4 | 11.11 | 2.91M |
| July 17, 2025 | 11.39 | 11.27 | 11.27 | 11.49 | 11.25 | 3.05M |
| July 16, 2025 | 10.94 | 11.37 | 11.37 | 11.59 | 10.94 | 6.08M |
| July 15, 2025 | 11.22 | 10.99 | 10.99 | 11.24 | 10.72 | 4.16M |
| July 14, 2025 | 11.02 | 11.16 | 11.16 | 11.22 | 10.91 | 3.74M |
| July 11, 2025 | 11.06 | 11.01 | 11.01 | 11.16 | 10.72 | 3.37M |
| July 10, 2025 | 11.19 | 11.06 | 11.06 | 11.24 | 11 | 2.98M |
| July 09, 2025 | 11.05 | 11.19 | 11.19 | 11.24 | 10.88 | 4.55M |
| July 08, 2025 | 11.32 | 11.02 | 11.02 | 11.36 | 10.88 | 5.36M |
| July 07, 2025 | 10.6 | 10.99 | 10.99 | 11.18 | 10.53 | 6.21M |
| July 04, 2025 | 10.71 | 10.63 | 10.63 | 10.79 | 10.59 | 3.74M |
| July 03, 2025 | 10.64 | 10.7 | 10.7 | 10.73 | 10.51 | 3.51M |
| July 02, 2025 | 10.75 | 10.63 | 10.63 | 10.75 | 10.51 | 3.39M |
| July 01, 2025 | 10.74 | 10.68 | 10.68 | 10.76 | 10.49 | 4.86M |
| June 30, 2025 | 10.7 | 10.59 | 10.59 | 10.82 | 10.56 | 4.16M |
| June 27, 2025 | 10.54 | 10.55 | 10.55 | 10.65 | 10.49 | 3.73M |
| June 26, 2025 | 10.55 | 10.48 | 10.48 | 10.63 | 10.41 | 3M |
| June 25, 2025 | 10.76 | 10.54 | 10.54 | 10.84 | 10.4 | 3.8M |
| June 24, 2025 | 10.63 | 10.68 | 10.68 | 10.69 | 10.46 | 4.07M |
| June 23, 2025 | 10.09 | 10.44 | 10.44 | 10.49 | 10.09 | 4.47M |
| June 20, 2025 | 10.3 | 10.23 | 10.23 | 10.39 | 10.07 | 4.32M |
| June 19, 2025 | 10.6 | 10.27 | 10.27 | 10.63 | 10.1 | 4.39M |
| June 18, 2025 | 10.7 | 10.56 | 10.56 | 10.75 | 10.5 | 3.43M |
| June 17, 2025 | 10.86 | 10.76 | 10.76 | 11.09 | 10.6 | 4.61M |
| June 16, 2025 | 10.74 | 10.86 | 10.86 | 11.02 | 10.6 | 4.8M |
| June 13, 2025 | 10.89 | 10.74 | 10.74 | 11.23 | 10.6 | 5.62M |
| June 12, 2025 | 10.83 | 10.9 | 10.9 | 10.98 | 10.5 | 6.83M |
| June 11, 2025 | 10.48 | 10.85 | 10.85 | 10.87 | 10.48 | 8.61M |
| June 10, 2025 | 10.72 | 10.55 | 10.55 | 10.75 | 10.29 | 13.9M |
| June 09, 2025 | 11.88 | 10.81 | 10.81 | 12.34 | 10.7 | 26.12M |
| June 06, 2025 | 11.7 | 11.88 | 11.88 | 12.3 | 11.4 | 18.61M |
| June 05, 2025 | 11.12 | 11.98 | 11.98 | 11.98 | 11.12 | 7.54M |
| June 04, 2025 | 12.1 | 10.89 | 10.89 | 12.38 | 10.86 | 16.56M |
| June 03, 2025 | 11.36 | 12.07 | 12.07 | 12.17 | 11.36 | 7.76M |
| May 30, 2025 | 11.25 | 11.59 | 11.59 | 11.86 | 11.11 | 8.32M |
| May 29, 2025 | 10.77 | 11.29 | 11.29 | 11.34 | 10.7 | 6.45M |
| May 28, 2025 | 10.89 | 10.78 | 10.78 | 11 | 10.71 | 2.61M |
| May 27, 2025 | 10.89 | 10.9 | 10.9 | 11.03 | 10.77 | 3.24M |
| May 26, 2025 | 10.47 | 10.91 | 10.91 | 11.02 | 10.37 | 6.12M |