11.62
-0.15(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 11.68 | 11.77 | 11.77 | 11.85 | 11.6 | 6.62M |
| August 18, 2025 | 11.65 | 11.68 | 11.68 | 11.9 | 11.62 | 7.37M |
| August 15, 2025 | 11.39 | 11.6 | 11.6 | 11.6 | 11.36 | 5.38M |
| August 14, 2025 | 11.72 | 11.4 | 11.4 | 11.75 | 11.4 | 8.55M |
| August 13, 2025 | 11.89 | 11.73 | 11.73 | 11.9 | 11.63 | 7.95M |
| August 12, 2025 | 11.82 | 11.87 | 11.87 | 12.2 | 11.79 | 10.39M |
| August 11, 2025 | 11.68 | 11.82 | 11.82 | 11.84 | 11.66 | 7.03M |
| August 08, 2025 | 11.75 | 11.78 | 11.78 | 11.97 | 11.6 | 8.15M |
| August 07, 2025 | 11.66 | 11.74 | 11.74 | 11.96 | 11.65 | 8.91M |
| August 06, 2025 | 11.76 | 11.63 | 11.63 | 11.82 | 11.55 | 6.87M |
| August 05, 2025 | 11.82 | 11.75 | 11.75 | 11.95 | 11.7 | 7.24M |
| August 04, 2025 | 11.58 | 11.84 | 11.84 | 11.84 | 11.41 | 9.22M |
| August 01, 2025 | 11.4 | 11.67 | 11.67 | 11.8 | 11.4 | 11.18M |
| July 31, 2025 | 11.47 | 11.41 | 11.41 | 11.67 | 11.37 | 8.75M |
| July 30, 2025 | 11.55 | 11.49 | 11.49 | 11.68 | 11.39 | 9.11M |
| July 29, 2025 | 11.43 | 11.55 | 11.55 | 11.6 | 11.24 | 7.74M |
| July 28, 2025 | 11.35 | 11.39 | 11.39 | 11.55 | 11.3 | 5.41M |
| July 25, 2025 | 11.28 | 11.35 | 11.35 | 11.54 | 11.24 | 7.45M |
| July 24, 2025 | 11.12 | 11.28 | 11.28 | 11.33 | 11.09 | 7.84M |
| July 23, 2025 | 11.17 | 11.08 | 11.08 | 11.24 | 11.05 | 5.38M |
| July 22, 2025 | 11.16 | 11.16 | 11.16 | 11.2 | 11.05 | 5.03M |
| July 21, 2025 | 11.15 | 11.15 | 11.15 | 11.21 | 11.09 | 4.38M |
| July 18, 2025 | 11.08 | 11.16 | 11.16 | 11.17 | 10.97 | 4.99M |
| July 17, 2025 | 11.04 | 11.12 | 11.12 | 11.15 | 11.02 | 5.62M |
| July 16, 2025 | 10.81 | 11.06 | 11.06 | 11.09 | 10.79 | 6.55M |
| July 15, 2025 | 10.96 | 10.85 | 10.85 | 11.04 | 10.7 | 7.15M |
| July 14, 2025 | 10.86 | 11.03 | 11.03 | 11.12 | 10.8 | 6.7M |
| July 11, 2025 | 10.84 | 10.86 | 10.86 | 10.89 | 10.76 | 4.42M |
| July 10, 2025 | 10.84 | 10.84 | 10.84 | 10.92 | 10.75 | 4.85M |
| July 09, 2025 | 10.87 | 10.8 | 10.8 | 10.93 | 10.69 | 6.85M |
| July 08, 2025 | 10.62 | 10.83 | 10.83 | 11.12 | 10.56 | 9.77M |
| July 07, 2025 | 10.55 | 10.59 | 10.59 | 10.71 | 10.55 | 3.18M |
| July 04, 2025 | 10.69 | 10.56 | 10.56 | 10.71 | 10.56 | 3.43M |
| July 03, 2025 | 10.57 | 10.66 | 10.66 | 10.68 | 10.54 | 4.2M |
| July 02, 2025 | 10.6 | 10.57 | 10.57 | 10.62 | 10.45 | 4.37M |
| July 01, 2025 | 10.52 | 10.6 | 10.6 | 10.63 | 10.48 | 5.77M |
| June 30, 2025 | 10.38 | 10.49 | 10.49 | 10.51 | 10.34 | 4.47M |
| June 27, 2025 | 10.33 | 10.36 | 10.36 | 10.47 | 10.33 | 3.06M |
| June 26, 2025 | 10.44 | 10.33 | 10.33 | 10.45 | 10.29 | 3.44M |
| June 25, 2025 | 10.44 | 10.44 | 10.44 | 10.49 | 10.34 | 3.19M |
| June 24, 2025 | 10.29 | 10.44 | 10.44 | 10.46 | 10.21 | 4.31M |
| June 23, 2025 | 9.98 | 10.24 | 10.24 | 10.25 | 9.93 | 4.56M |
| June 20, 2025 | 10.11 | 10.09 | 10.09 | 10.16 | 10.05 | 2.69M |
| June 19, 2025 | 10.32 | 10.1 | 10.1 | 10.32 | 10.05 | 4.47M |
| June 18, 2025 | 10.54 | 10.32 | 10.32 | 10.54 | 10.29 | 4.36M |
| June 17, 2025 | 10.4 | 10.54 | 10.54 | 10.71 | 10.4 | 7.23M |
| June 16, 2025 | 10.31 | 10.34 | 10.34 | 10.47 | 10.3 | 3.25M |
| June 13, 2025 | 10.58 | 10.34 | 10.34 | 10.66 | 10.34 | 4.28M |
| June 12, 2025 | 10.55 | 10.59 | 10.59 | 10.59 | 10.46 | 3.22M |
| June 11, 2025 | 10.63 | 10.56 | 10.56 | 10.67 | 10.53 | 3.81M |
| June 10, 2025 | 10.62 | 10.59 | 10.59 | 10.72 | 10.47 | 6.2M |
| June 09, 2025 | 10.36 | 10.65 | 10.65 | 10.67 | 10.36 | 5.86M |
| June 06, 2025 | 10.4 | 10.35 | 10.35 | 10.45 | 10.3 | 3.11M |
| June 05, 2025 | 10.5 | 10.41 | 10.41 | 10.52 | 10.33 | 3.87M |
| June 04, 2025 | 10.48 | 10.49 | 10.49 | 10.58 | 10.42 | 4.23M |
| June 03, 2025 | 10.28 | 10.48 | 10.48 | 10.48 | 10.21 | 5.69M |
| May 30, 2025 | 10.28 | 10.29 | 10.29 | 10.44 | 10.25 | 4.44M |
| May 29, 2025 | 10.04 | 10.3 | 10.3 | 10.32 | 10 | 4.6M |
| May 28, 2025 | 10.1 | 10.05 | 10.05 | 10.14 | 10.03 | 2.61M |
| May 27, 2025 | 10.01 | 10.09 | 10.09 | 10.1 | 9.99 | 3.04M |