11.79
+0.12(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.64 | 11.79 | 11.79 | 11.93 | 11.52 | 42.26M |
| August 15, 2025 | 11.4 | 11.67 | 11.67 | 11.75 | 11.29 | 45.94M |
| August 14, 2025 | 11.74 | 11.8 | 11.8 | 12.25 | 11.66 | 64.35M |
| August 13, 2025 | 11.97 | 11.67 | 11.67 | 12.19 | 11.65 | 64.51M |
| August 12, 2025 | 13.09 | 11.97 | 11.97 | 13.09 | 11.96 | 105.12M |
| August 11, 2025 | 13 | 13.29 | 13.29 | 13.29 | 11.63 | 102.98M |
| August 08, 2025 | 11.61 | 12.08 | 12.08 | 12.08 | 11.61 | 38.03M |
| August 07, 2025 | 11.11 | 10.98 | 10.98 | 11.25 | 10.9 | 22.6M |
| August 06, 2025 | 10.8 | 11.03 | 11.03 | 11.27 | 10.79 | 32.66M |
| August 05, 2025 | 10.51 | 10.89 | 10.89 | 10.98 | 10.47 | 27.43M |
| August 04, 2025 | 10.4 | 10.51 | 10.51 | 10.52 | 10.29 | 12.47M |
| August 01, 2025 | 10.36 | 10.45 | 10.45 | 10.65 | 10.22 | 19.75M |
| July 31, 2025 | 10.34 | 10.32 | 10.32 | 10.51 | 10.26 | 28.96M |
| July 30, 2025 | 11.05 | 10.75 | 10.75 | 11.08 | 10.72 | 21.51M |
| July 29, 2025 | 11.14 | 11.13 | 11.13 | 11.2 | 10.9 | 18.1M |
| July 28, 2025 | 11.28 | 11.15 | 11.15 | 11.29 | 11.1 | 17.84M |
| July 25, 2025 | 11.48 | 11.33 | 11.33 | 11.49 | 11.2 | 27.19M |
| July 24, 2025 | 11.19 | 11.47 | 11.47 | 11.47 | 11.06 | 40.42M |
| July 23, 2025 | 11.04 | 11.05 | 11.05 | 11.28 | 10.85 | 29.65M |
| July 22, 2025 | 11.3 | 11.08 | 11.08 | 11.3 | 11.01 | 28.82M |
| July 21, 2025 | 11.26 | 11.29 | 11.29 | 11.34 | 11.18 | 25.9M |
| July 18, 2025 | 11.4 | 11.25 | 11.25 | 11.48 | 11.18 | 38.19M |
| July 17, 2025 | 11.78 | 11.45 | 11.45 | 11.98 | 11.43 | 55.26M |
| July 16, 2025 | 12.03 | 11.84 | 11.84 | 12.12 | 11.51 | 62.71M |
| July 15, 2025 | 13.04 | 12.38 | 12.38 | 13.04 | 12.08 | 88.43M |
| July 14, 2025 | 11.9 | 12.96 | 12.96 | 12.96 | 11.63 | 88.96M |
| July 11, 2025 | 11.23 | 11.78 | 11.78 | 12.11 | 10.89 | 77.82M |
| July 10, 2025 | 11.92 | 11.31 | 11.31 | 12.16 | 11.2 | 72.6M |
| July 09, 2025 | 11.17 | 11.58 | 11.58 | 12.1 | 11.04 | 90.09M |
| July 08, 2025 | 11.21 | 11.16 | 11.16 | 11.45 | 11.02 | 79.19M |
| July 07, 2025 | 10.91 | 11.51 | 11.51 | 11.84 | 10.81 | 132.05M |
| July 04, 2025 | 9.82 | 10.76 | 10.76 | 10.76 | 9.7 | 67.02M |
| July 03, 2025 | 9.81 | 9.78 | 9.78 | 9.88 | 9.75 | 9.25M |
| July 02, 2025 | 9.94 | 9.82 | 9.82 | 9.96 | 9.72 | 13.14M |
| July 01, 2025 | 10.14 | 9.96 | 9.96 | 10.14 | 9.84 | 19.61M |
| June 30, 2025 | 10.05 | 10.13 | 10.13 | 10.22 | 9.99 | 21.14M |
| June 27, 2025 | 10.27 | 10.06 | 10.06 | 10.28 | 9.99 | 30.64M |
| June 26, 2025 | 9.92 | 10.19 | 10.19 | 10.27 | 9.85 | 42.96M |
| June 25, 2025 | 9.8 | 9.92 | 9.92 | 9.95 | 9.68 | 25.64M |
| June 24, 2025 | 9.71 | 9.88 | 9.88 | 9.9 | 9.65 | 24.37M |
| June 23, 2025 | 9.22 | 9.71 | 9.71 | 9.72 | 9.19 | 18.69M |
| June 20, 2025 | 9.5 | 9.33 | 9.33 | 9.55 | 9.13 | 15.35M |
| June 19, 2025 | 9.74 | 9.55 | 9.55 | 9.79 | 9.5 | 16.89M |
| June 18, 2025 | 9.54 | 9.69 | 9.69 | 9.77 | 9.45 | 22.31M |
| June 17, 2025 | 9.49 | 9.6 | 9.6 | 9.65 | 9.48 | 18.06M |
| June 16, 2025 | 9.1 | 9.56 | 9.56 | 9.67 | 9.06 | 26.07M |
| June 13, 2025 | 9.36 | 9.14 | 9.14 | 9.41 | 9.12 | 10.5M |
| June 12, 2025 | 9.34 | 9.37 | 9.37 | 9.5 | 9.28 | 10.04M |
| June 11, 2025 | 9.37 | 9.37 | 9.37 | 9.48 | 9.31 | 11.51M |
| June 10, 2025 | 9.73 | 9.37 | 9.37 | 9.75 | 9.19 | 23.28M |
| June 09, 2025 | 9.49 | 9.57 | 9.57 | 9.6 | 9.44 | 13.45M |
| June 06, 2025 | 9.56 | 9.47 | 9.47 | 9.8 | 9.42 | 15.91M |
| June 05, 2025 | 9.37 | 9.48 | 9.48 | 9.52 | 9.34 | 13.73M |
| June 04, 2025 | 9.33 | 9.43 | 9.38 | 9.45 | 9.31 | 10.25M |
| June 03, 2025 | 9.53 | 9.36 | 9.31 | 9.53 | 9.33 | 11.77M |
| May 30, 2025 | 9.41 | 9.37 | 9.32 | 9.54 | 9.33 | 14.14M |
| May 29, 2025 | 8.98 | 9.44 | 9.39 | 9.45 | 8.96 | 20.95M |
| May 28, 2025 | 9.08 | 8.98 | 8.93 | 9.16 | 8.97 | 7.12M |
| May 27, 2025 | 9.06 | 9.08 | 9.08 | 9.14 | 9 | 6.69M |
| May 26, 2025 | 8.91 | 9.1 | 9.1 | 9.16 | 8.91 | 9.92M |