11.65
-0.07(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 11.75 | 11.65 | 11.65 | 11.79 | 11.5 | 10.91M |
| August 21, 2025 | 11.67 | 11.72 | 11.72 | 11.9 | 11.63 | 15M |
| August 20, 2025 | 11.71 | 11.66 | 11.66 | 11.74 | 11.58 | 9.49M |
| August 19, 2025 | 11.56 | 11.64 | 11.64 | 11.69 | 11.46 | 14.96M |
| August 18, 2025 | 11.9 | 11.68 | 11.68 | 11.95 | 11.65 | 19.81M |
| August 15, 2025 | 11.79 | 11.83 | 11.83 | 11.97 | 11.64 | 24.51M |
| August 14, 2025 | 12.3 | 11.78 | 11.78 | 12.6 | 11.69 | 40.04M |
| August 13, 2025 | 11.19 | 12.3 | 12.3 | 12.3 | 11.19 | 24.1M |
| August 12, 2025 | 11.11 | 11.18 | 11.18 | 11.19 | 11.08 | 6.01M |
| August 11, 2025 | 11.08 | 11.09 | 11.09 | 11.13 | 10.99 | 5.72M |
| August 08, 2025 | 10.89 | 11.07 | 11.07 | 11.09 | 10.86 | 7.64M |
| August 07, 2025 | 10.98 | 10.89 | 10.89 | 10.98 | 10.86 | 4.11M |
| August 06, 2025 | 10.98 | 10.94 | 10.94 | 11.03 | 10.89 | 4.22M |
| August 05, 2025 | 10.94 | 10.98 | 10.98 | 11.01 | 10.9 | 4.98M |
| August 04, 2025 | 10.85 | 10.89 | 10.89 | 10.99 | 10.79 | 5.8M |
| August 01, 2025 | 10.68 | 10.78 | 10.78 | 10.83 | 10.65 | 4.47M |
| July 31, 2025 | 10.91 | 10.69 | 10.69 | 10.92 | 10.68 | 4.72M |
| July 30, 2025 | 10.91 | 10.89 | 10.89 | 11.01 | 10.81 | 4.64M |
| July 29, 2025 | 11.03 | 10.95 | 10.95 | 11.04 | 10.84 | 4.8M |
| July 28, 2025 | 11.08 | 11.01 | 11.01 | 11.1 | 11.01 | 3.75M |
| July 25, 2025 | 11.04 | 11.07 | 11.07 | 11.12 | 11 | 4.38M |
| July 24, 2025 | 11.01 | 11.07 | 11.07 | 11.08 | 11.01 | 4.33M |
| July 23, 2025 | 11.28 | 11.03 | 11.03 | 11.28 | 11 | 5.19M |
| July 22, 2025 | 11.12 | 11.13 | 11.13 | 11.14 | 11.03 | 5.64M |
| July 21, 2025 | 11.01 | 11.12 | 11.12 | 11.14 | 11 | 5.45M |
| July 18, 2025 | 10.94 | 10.97 | 10.97 | 10.99 | 10.89 | 4.2M |
| July 17, 2025 | 11 | 10.92 | 10.92 | 11.05 | 10.9 | 5.19M |
| July 16, 2025 | 10.94 | 11.01 | 11.01 | 11.07 | 10.92 | 4.34M |
| July 15, 2025 | 11.2 | 10.94 | 10.94 | 11.29 | 10.88 | 10.27M |
| July 14, 2025 | 11.15 | 11.3 | 11.3 | 11.4 | 11.11 | 7.15M |
| July 11, 2025 | 11.21 | 11.15 | 11.15 | 11.28 | 11.04 | 8.35M |
| July 10, 2025 | 11.31 | 11.29 | 11.29 | 11.5 | 11.2 | 12.63M |
| July 09, 2025 | 11.15 | 11.42 | 11.42 | 11.8 | 11.08 | 22.1M |
| July 08, 2025 | 11.21 | 11.16 | 11.16 | 11.28 | 11.02 | 12.45M |
| July 07, 2025 | 11.41 | 11.33 | 11.33 | 11.5 | 11.03 | 21.77M |
| July 04, 2025 | 10.74 | 11 | 11 | 11.21 | 10.71 | 18.69M |
| July 03, 2025 | 10.72 | 10.74 | 10.74 | 10.75 | 10.66 | 4M |
| July 02, 2025 | 10.69 | 10.68 | 10.68 | 10.72 | 10.62 | 3.91M |
| July 01, 2025 | 10.69 | 10.69 | 10.69 | 10.73 | 10.61 | 4.22M |
| June 30, 2025 | 10.61 | 10.69 | 10.69 | 10.71 | 10.58 | 4.2M |
| June 27, 2025 | 10.48 | 10.56 | 10.56 | 10.58 | 10.48 | 3.8M |
| June 26, 2025 | 10.49 | 10.47 | 10.47 | 10.59 | 10.45 | 3.98M |
| June 25, 2025 | 10.48 | 10.55 | 10.45 | 10.56 | 10.43 | 4.28M |
| June 24, 2025 | 10.28 | 10.47 | 10.37 | 10.49 | 10.24 | 3.94M |
| June 23, 2025 | 10.08 | 10.22 | 10.12 | 10.28 | 9.96 | 3.28M |
| June 20, 2025 | 10.08 | 10.08 | 10.08 | 10.18 | 10 | 3.14M |
| June 19, 2025 | 10.23 | 10.06 | 10.06 | 10.3 | 10.03 | 3.92M |
| June 18, 2025 | 10.41 | 10.27 | 10.27 | 10.41 | 10.2 | 3.66M |
| June 17, 2025 | 10.48 | 10.41 | 10.41 | 10.52 | 10.35 | 3.18M |
| June 16, 2025 | 10.4 | 10.48 | 10.48 | 10.57 | 10.38 | 3.39M |
| June 13, 2025 | 10.58 | 10.4 | 10.4 | 10.65 | 10.38 | 5.09M |
| June 12, 2025 | 10.66 | 10.57 | 10.57 | 10.73 | 10.52 | 5.4M |
| June 11, 2025 | 10.68 | 10.71 | 10.71 | 10.79 | 10.63 | 4.56M |
| June 10, 2025 | 10.74 | 10.68 | 10.68 | 10.89 | 10.58 | 6.35M |
| June 09, 2025 | 10.72 | 10.73 | 10.73 | 10.74 | 10.63 | 4.32M |
| June 06, 2025 | 10.68 | 10.67 | 10.67 | 10.74 | 10.55 | 5.88M |
| June 05, 2025 | 10.58 | 10.69 | 10.69 | 10.89 | 10.55 | 7.28M |
| June 04, 2025 | 10.48 | 10.59 | 10.59 | 10.59 | 10.42 | 2.93M |
| June 03, 2025 | 10.48 | 10.5 | 10.5 | 10.52 | 10.41 | 4.04M |
| May 30, 2025 | 10.64 | 10.47 | 10.47 | 10.76 | 10.45 | 4.47M |