11.97
+0.18(+1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.79 | 11.97 | 11.97 | 12.06 | 11.77 | 19.35M |
| August 15, 2025 | 11.72 | 11.79 | 11.79 | 11.94 | 11.61 | 16.56M |
| August 14, 2025 | 12.17 | 11.79 | 11.79 | 12.17 | 11.76 | 18.01M |
| August 13, 2025 | 12.02 | 12.2 | 12.2 | 12.24 | 11.74 | 23.71M |
| August 12, 2025 | 12.34 | 12.02 | 12.02 | 12.45 | 12 | 20.94M |
| August 11, 2025 | 12.08 | 12.33 | 12.33 | 12.35 | 12 | 25.34M |
| August 08, 2025 | 12.03 | 12.13 | 12.13 | 12.22 | 11.71 | 27.33M |
| August 07, 2025 | 12.04 | 12.08 | 12.08 | 12.23 | 11.9 | 26.65M |
| August 06, 2025 | 12.38 | 12.15 | 12.15 | 12.48 | 12.06 | 34.14M |
| August 05, 2025 | 12.68 | 12.35 | 12.35 | 12.85 | 12.25 | 38.32M |
| August 04, 2025 | 12.91 | 12.76 | 12.76 | 13.13 | 12.21 | 51.68M |
| August 01, 2025 | 13.58 | 13.14 | 13.14 | 14.23 | 12.87 | 69.09M |
| July 31, 2025 | 12.6 | 13.6 | 13.6 | 14 | 12.43 | 71.65M |
| July 30, 2025 | 12.08 | 12.7 | 12.7 | 13.5 | 12.03 | 62.5M |
| July 29, 2025 | 11.79 | 12.29 | 12.29 | 12.55 | 11.55 | 59.19M |
| July 28, 2025 | 11.34 | 11.9 | 11.9 | 12.3 | 11.34 | 43.05M |
| July 25, 2025 | 11.69 | 11.39 | 11.39 | 12.45 | 11.38 | 52.54M |
| July 24, 2025 | 11.7 | 11.69 | 11.69 | 11.95 | 11.49 | 35.58M |
| July 23, 2025 | 10.95 | 11.83 | 11.83 | 11.87 | 10.85 | 56.75M |
| July 22, 2025 | 11.32 | 11.06 | 11.06 | 11.45 | 10.99 | 28.02M |
| July 21, 2025 | 11.28 | 11.48 | 11.48 | 11.48 | 11.07 | 23.27M |
| July 18, 2025 | 11.5 | 11.35 | 11.35 | 11.5 | 11.15 | 24.96M |
| July 17, 2025 | 11.07 | 11.52 | 11.52 | 11.6 | 11.05 | 37.72M |
| July 16, 2025 | 11.07 | 11.12 | 11.12 | 11.22 | 10.92 | 24.36M |
| July 15, 2025 | 11.3 | 11.07 | 11.07 | 11.34 | 10.86 | 29.72M |
| July 14, 2025 | 11.1 | 11.32 | 11.32 | 11.7 | 11.06 | 47.45M |
| July 11, 2025 | 11.61 | 11.2 | 11.2 | 11.67 | 11.1 | 63.59M |
| July 10, 2025 | 10.26 | 11.6 | 11.6 | 12.31 | 10.26 | 97.03M |
| July 09, 2025 | 10.49 | 10.26 | 10.26 | 10.58 | 10.22 | 17.65M |
| July 08, 2025 | 10.22 | 10.42 | 10.42 | 10.88 | 10.21 | 23.29M |
| July 07, 2025 | 10.45 | 10.26 | 10.26 | 10.55 | 10.18 | 13.6M |
| July 04, 2025 | 10.51 | 10.4 | 10.4 | 10.69 | 10.31 | 17.04M |
| July 03, 2025 | 10.2 | 10.58 | 10.58 | 10.61 | 10.11 | 23.94M |
| July 02, 2025 | 10.33 | 10.19 | 10.19 | 10.68 | 10.11 | 22.88M |
| July 01, 2025 | 9.91 | 10.4 | 10.4 | 10.53 | 9.91 | 32.33M |
| June 30, 2025 | 9.79 | 9.88 | 9.88 | 9.9 | 9.63 | 12.64M |
| June 27, 2025 | 9.69 | 9.76 | 9.76 | 9.87 | 9.63 | 13.74M |
| June 26, 2025 | 9.75 | 9.69 | 9.69 | 9.87 | 9.52 | 14.98M |
| June 25, 2025 | 9.95 | 9.76 | 9.76 | 10.02 | 9.63 | 19.13M |
| June 24, 2025 | 9.91 | 9.98 | 9.98 | 10.21 | 9.89 | 19.99M |
| June 23, 2025 | 9.82 | 9.92 | 9.92 | 10.06 | 9.56 | 22.2M |
| June 20, 2025 | 9.45 | 9.82 | 9.82 | 10.13 | 9.33 | 35.34M |
| June 19, 2025 | 9.98 | 9.43 | 9.43 | 10.1 | 9.4 | 27.05M |
| June 18, 2025 | 10.57 | 9.98 | 9.98 | 10.66 | 9.98 | 39.05M |
| June 17, 2025 | 11.25 | 10.82 | 10.82 | 11.43 | 10.71 | 46.9M |
| June 16, 2025 | 10.51 | 11.15 | 11.15 | 11.79 | 10.46 | 52.21M |
| June 13, 2025 | 10.9 | 10.67 | 10.67 | 11.95 | 10.59 | 55.82M |
| June 12, 2025 | 10.31 | 11.15 | 11.15 | 11.6 | 10.28 | 59.2M |
| June 11, 2025 | 10.32 | 10.18 | 10.18 | 10.55 | 10.15 | 19.94M |
| June 10, 2025 | 10.33 | 10.38 | 10.38 | 10.73 | 10.26 | 30.71M |
| June 09, 2025 | 9.97 | 10.4 | 10.4 | 10.66 | 9.97 | 33.44M |
| June 06, 2025 | 10.05 | 9.96 | 9.96 | 10.3 | 9.8 | 23.14M |
| June 05, 2025 | 10.44 | 10.06 | 10.06 | 10.5 | 9.94 | 29.3M |
| June 04, 2025 | 10.5 | 10.38 | 10.38 | 10.86 | 10.2 | 47.86M |
| June 03, 2025 | 9.8 | 10.36 | 10.36 | 10.55 | 9.78 | 39.73M |
| May 30, 2025 | 9.81 | 9.92 | 9.92 | 10.22 | 9.75 | 31.41M |
| May 29, 2025 | 9.36 | 9.85 | 9.85 | 9.93 | 9.31 | 22.58M |
| May 28, 2025 | 9.71 | 9.4 | 9.4 | 9.74 | 9.35 | 15.41M |
| May 27, 2025 | 9.51 | 9.73 | 9.73 | 9.85 | 9.49 | 17.29M |
| May 26, 2025 | 9.7 | 9.56 | 9.56 | 9.75 | 9.36 | 18.73M |