11.67
+0.26(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.55 | 11.67 | 11.67 | 11.85 | 11.48 | 40.45M |
| August 15, 2025 | 11.03 | 11.41 | 11.41 | 11.65 | 11 | 39.09M |
| August 14, 2025 | 11.35 | 11.03 | 11.03 | 11.39 | 10.96 | 22.96M |
| August 13, 2025 | 11.2 | 11.29 | 11.29 | 11.32 | 11.14 | 25.22M |
| August 12, 2025 | 11.22 | 11.19 | 11.19 | 11.28 | 11.04 | 18.64M |
| August 11, 2025 | 10.86 | 11.18 | 11.18 | 11.33 | 10.86 | 28.56M |
| August 08, 2025 | 10.95 | 10.9 | 10.9 | 10.96 | 10.81 | 11.72M |
| August 07, 2025 | 11.01 | 10.93 | 10.93 | 11.12 | 10.88 | 16.76M |
| August 06, 2025 | 10.92 | 11.01 | 11.01 | 11.02 | 10.86 | 19.97M |
| August 05, 2025 | 10.75 | 10.92 | 10.92 | 10.97 | 10.74 | 23.56M |
| August 04, 2025 | 10.41 | 10.75 | 10.75 | 10.85 | 10.4 | 17.06M |
| August 01, 2025 | 10.51 | 10.45 | 10.45 | 10.67 | 10.4 | 12.21M |
| July 31, 2025 | 10.57 | 10.55 | 10.55 | 10.8 | 10.5 | 18.71M |
| July 30, 2025 | 10.88 | 10.63 | 10.63 | 10.88 | 10.55 | 19.02M |
| July 29, 2025 | 10.91 | 10.86 | 10.86 | 10.95 | 10.72 | 14.33M |
| July 28, 2025 | 10.88 | 10.93 | 10.93 | 10.97 | 10.79 | 12.57M |
| July 25, 2025 | 10.95 | 10.93 | 10.93 | 10.97 | 10.84 | 12.87M |
| July 24, 2025 | 10.72 | 10.95 | 10.95 | 10.98 | 10.71 | 20.91M |
| July 23, 2025 | 10.88 | 10.72 | 10.72 | 10.89 | 10.68 | 14M |
| July 22, 2025 | 10.94 | 10.89 | 10.89 | 11 | 10.82 | 16.15M |
| July 21, 2025 | 10.74 | 10.93 | 10.93 | 10.99 | 10.72 | 19.47M |
| July 18, 2025 | 10.8 | 10.75 | 10.75 | 10.85 | 10.71 | 11.2M |
| July 17, 2025 | 10.58 | 10.81 | 10.81 | 10.84 | 10.51 | 21.56M |
| July 16, 2025 | 10.65 | 10.59 | 10.59 | 10.75 | 10.56 | 12.89M |
| July 15, 2025 | 10.73 | 10.65 | 10.65 | 10.8 | 10.48 | 16.22M |
| July 14, 2025 | 10.61 | 10.76 | 10.76 | 10.9 | 10.6 | 15.85M |
| July 11, 2025 | 10.59 | 10.62 | 10.61 | 10.74 | 10.49 | 17.77M |
| July 10, 2025 | 10.7 | 10.59 | 10.58 | 10.77 | 10.52 | 15.76M |
| July 09, 2025 | 10.9 | 10.7 | 10.69 | 11.04 | 10.66 | 17.57M |
| July 08, 2025 | 10.67 | 10.91 | 10.9 | 10.99 | 10.64 | 21.07M |
| July 07, 2025 | 10.65 | 10.67 | 10.66 | 10.82 | 10.56 | 9.03M |
| July 04, 2025 | 10.83 | 10.65 | 10.64 | 10.91 | 10.65 | 16.4M |
| July 03, 2025 | 10.86 | 10.88 | 10.87 | 10.95 | 10.72 | 17.73M |
| July 02, 2025 | 10.93 | 10.87 | 10.86 | 11.06 | 10.75 | 21.67M |
| July 01, 2025 | 11 | 10.93 | 10.92 | 11 | 10.78 | 18.71M |
| June 30, 2025 | 10.99 | 11 | 10.99 | 11.08 | 10.89 | 21.01M |
| June 27, 2025 | 10.95 | 10.98 | 10.97 | 11.19 | 10.95 | 22.91M |
| June 26, 2025 | 11.26 | 10.98 | 10.97 | 11.27 | 10.95 | 32.44M |
| June 25, 2025 | 10.87 | 11.23 | 11.22 | 11.29 | 10.79 | 39.35M |
| June 24, 2025 | 10.76 | 10.87 | 10.86 | 10.95 | 10.72 | 25.87M |
| June 23, 2025 | 10.52 | 10.83 | 10.82 | 10.97 | 10.5 | 28.18M |
| June 20, 2025 | 10.65 | 10.63 | 10.63 | 10.75 | 10.41 | 22.6M |
| June 19, 2025 | 10.78 | 10.67 | 10.67 | 10.9 | 10.59 | 27.74M |
| June 18, 2025 | 10.37 | 10.83 | 10.83 | 10.95 | 10.2 | 43.9M |
| June 17, 2025 | 10.52 | 10.36 | 10.36 | 10.62 | 10.3 | 22.19M |
| June 16, 2025 | 10.55 | 10.59 | 10.59 | 10.67 | 10.48 | 30.31M |
| June 13, 2025 | 10.18 | 10.7 | 10.7 | 10.88 | 10.07 | 61.9M |
| June 12, 2025 | 10.14 | 10.24 | 10.24 | 10.26 | 10.09 | 14.9M |
| June 11, 2025 | 10.04 | 10.18 | 10.18 | 10.27 | 10 | 15.04M |
| June 10, 2025 | 10.22 | 9.99 | 9.99 | 10.22 | 9.89 | 12.52M |
| June 09, 2025 | 10.08 | 10.17 | 10.17 | 10.26 | 10.08 | 10.48M |
| June 06, 2025 | 10.1 | 10.09 | 10.09 | 10.16 | 10.04 | 9.4M |
| June 05, 2025 | 10 | 10.1 | 10.1 | 10.13 | 9.94 | 12.25M |
| June 04, 2025 | 9.95 | 9.99 | 9.99 | 10.08 | 9.88 | 9.87M |
| June 03, 2025 | 9.8 | 9.89 | 9.89 | 10 | 9.8 | 9.54M |
| May 30, 2025 | 10.08 | 9.84 | 9.84 | 10.1 | 9.8 | 14.46M |
| May 29, 2025 | 9.88 | 10.09 | 10.09 | 10.09 | 9.86 | 10.17M |
| May 28, 2025 | 9.98 | 9.91 | 9.91 | 10.02 | 9.85 | 8.75M |
| May 27, 2025 | 10.11 | 9.98 | 9.98 | 10.11 | 9.92 | 11.12M |
| May 26, 2025 | 9.93 | 10.14 | 10.14 | 10.15 | 9.91 | 8.67M |