11.86
-0.12(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.06 | 11.86 | 11.86 | 12.18 | 11.79 | 13.13M |
| August 15, 2025 | 11.71 | 11.98 | 11.98 | 11.99 | 11.56 | 10.96M |
| August 14, 2025 | 11.76 | 11.58 | 11.58 | 11.87 | 11.4 | 13.71M |
| August 13, 2025 | 11.45 | 11.76 | 11.76 | 11.78 | 11.4 | 8.9M |
| August 12, 2025 | 11.63 | 11.45 | 11.45 | 11.67 | 11.42 | 7.09M |
| August 11, 2025 | 11.4 | 11.63 | 11.63 | 11.7 | 11.25 | 10.23M |
| August 08, 2025 | 11.13 | 11.41 | 11.41 | 11.6 | 11.08 | 11.32M |
| August 07, 2025 | 11.24 | 11.19 | 11.19 | 11.27 | 11.01 | 6.07M |
| August 06, 2025 | 11.13 | 11.19 | 11.19 | 11.22 | 11.09 | 4.65M |
| August 05, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 11.09 | 6.23M |
| August 04, 2025 | 10.91 | 11.28 | 11.28 | 11.3 | 10.81 | 9.54M |
| August 01, 2025 | 10.72 | 10.97 | 10.97 | 11.2 | 10.69 | 9.11M |
| July 31, 2025 | 10.99 | 10.68 | 10.68 | 11 | 10.61 | 6.89M |
| July 30, 2025 | 10.92 | 11.01 | 11.01 | 11.02 | 10.74 | 7.15M |
| July 29, 2025 | 10.89 | 10.92 | 10.92 | 11.05 | 10.76 | 5.93M |
| July 28, 2025 | 10.86 | 10.9 | 10.9 | 10.97 | 10.78 | 5.91M |
| July 25, 2025 | 10.75 | 10.94 | 10.94 | 11.01 | 10.62 | 5.88M |
| July 24, 2025 | 10.59 | 10.75 | 10.75 | 10.78 | 10.59 | 4.3M |
| July 23, 2025 | 10.86 | 10.69 | 10.69 | 10.86 | 10.59 | 5.76M |
| July 22, 2025 | 10.94 | 10.84 | 10.84 | 10.99 | 10.76 | 4.6M |
| July 21, 2025 | 10.74 | 10.95 | 10.95 | 10.98 | 10.65 | 7.19M |
| July 18, 2025 | 10.66 | 10.58 | 10.58 | 10.73 | 10.53 | 3.78M |
| July 17, 2025 | 10.65 | 10.68 | 10.68 | 10.71 | 10.58 | 3.56M |
| July 16, 2025 | 10.58 | 10.61 | 10.61 | 10.68 | 10.54 | 3.3M |
| July 15, 2025 | 10.72 | 10.58 | 10.58 | 10.72 | 10.47 | 4.01M |
| July 14, 2025 | 10.61 | 10.73 | 10.73 | 10.78 | 10.52 | 3.98M |
| July 11, 2025 | 10.61 | 10.61 | 10.61 | 10.71 | 10.53 | 4.15M |
| July 10, 2025 | 10.68 | 10.61 | 10.61 | 10.73 | 10.5 | 4.43M |
| July 09, 2025 | 10.77 | 10.69 | 10.69 | 10.84 | 10.64 | 5.28M |
| July 08, 2025 | 10.6 | 10.78 | 10.78 | 10.79 | 10.5 | 6.97M |
| July 07, 2025 | 10.24 | 10.68 | 10.58 | 10.73 | 10.24 | 7.56M |
| July 04, 2025 | 10.45 | 10.3 | 10.2 | 10.55 | 10.3 | 3.76M |
| July 03, 2025 | 10.49 | 10.45 | 10.35 | 10.54 | 10.35 | 2.86M |
| July 02, 2025 | 10.49 | 10.5 | 10.4 | 10.53 | 10.36 | 4.63M |
| July 01, 2025 | 10.54 | 10.46 | 10.36 | 10.64 | 10.38 | 4.55M |
| June 30, 2025 | 10.38 | 10.57 | 10.47 | 10.59 | 10.38 | 4.23M |
| June 27, 2025 | 10.25 | 10.36 | 10.26 | 10.46 | 10.2 | 6.11M |
| June 26, 2025 | 10.26 | 10.2 | 10.1 | 10.38 | 10.18 | 4.27M |
| June 25, 2025 | 10.25 | 10.25 | 10.15 | 10.29 | 10.16 | 4.44M |
| June 24, 2025 | 9.99 | 10.25 | 10.15 | 10.25 | 9.99 | 5.01M |
| June 23, 2025 | 9.61 | 9.97 | 9.88 | 9.97 | 9.55 | 5.1M |
| June 20, 2025 | 9.87 | 9.6 | 9.6 | 9.96 | 9.6 | 4.23M |
| June 19, 2025 | 10 | 9.85 | 9.85 | 10.07 | 9.75 | 3.92M |
| June 18, 2025 | 9.97 | 10.03 | 10.03 | 10.06 | 9.9 | 2.59M |
| June 17, 2025 | 9.93 | 9.98 | 9.98 | 10.14 | 9.85 | 3.32M |
| June 16, 2025 | 9.8 | 9.93 | 9.93 | 10.01 | 9.7 | 3.39M |
| June 13, 2025 | 10 | 9.8 | 9.8 | 10.02 | 9.78 | 4.01M |
| June 12, 2025 | 10.09 | 10.06 | 10.06 | 10.24 | 10.01 | 4.28M |
| June 11, 2025 | 9.9 | 10.15 | 10.15 | 10.22 | 9.9 | 5.25M |
| June 10, 2025 | 10.01 | 9.94 | 9.94 | 10.15 | 9.86 | 5.52M |
| June 09, 2025 | 9.82 | 9.99 | 9.99 | 9.99 | 9.82 | 3.55M |
| June 06, 2025 | 9.83 | 9.85 | 9.85 | 9.87 | 9.76 | 2.64M |
| June 05, 2025 | 9.8 | 9.83 | 9.83 | 9.91 | 9.65 | 4.17M |
| June 04, 2025 | 9.71 | 9.8 | 9.8 | 9.97 | 9.69 | 4.06M |
| June 03, 2025 | 9.72 | 9.68 | 9.68 | 9.79 | 9.66 | 2.62M |
| May 30, 2025 | 10.01 | 9.72 | 9.72 | 10.04 | 9.7 | 4.36M |
| May 29, 2025 | 9.79 | 10.04 | 10.04 | 10.05 | 9.78 | 4.34M |
| May 28, 2025 | 9.8 | 9.75 | 9.75 | 9.88 | 9.72 | 2.61M |
| May 27, 2025 | 9.89 | 9.82 | 9.82 | 9.9 | 9.75 | 3.29M |
| May 26, 2025 | 9.78 | 9.89 | 9.89 | 9.98 | 9.77 | 2.43M |