11.62
+0.46(+4.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.3 | 11.62 | 11.62 | 11.76 | 11.29 | 20.36M |
| August 15, 2025 | 10.88 | 11.16 | 11.16 | 11.21 | 10.88 | 10.21M |
| August 14, 2025 | 11.28 | 10.91 | 10.91 | 11.29 | 10.89 | 12.67M |
| August 13, 2025 | 11.34 | 11.27 | 11.27 | 11.45 | 11.21 | 10.21M |
| August 12, 2025 | 11.38 | 11.33 | 11.33 | 11.42 | 11.23 | 9.3M |
| August 11, 2025 | 11.11 | 11.36 | 11.36 | 11.39 | 11.11 | 11.37M |
| August 08, 2025 | 11.24 | 11.09 | 11.09 | 11.28 | 11.04 | 8.89M |
| August 07, 2025 | 11.26 | 11.3 | 11.3 | 11.37 | 11.15 | 12.11M |
| August 06, 2025 | 11.16 | 11.27 | 11.27 | 11.27 | 11.07 | 12.07M |
| August 05, 2025 | 10.98 | 11.2 | 11.2 | 11.27 | 10.97 | 14M |
| August 04, 2025 | 10.73 | 10.98 | 10.98 | 10.98 | 10.66 | 7.5M |
| August 01, 2025 | 10.75 | 10.8 | 10.8 | 10.91 | 10.67 | 7.69M |
| July 31, 2025 | 10.96 | 10.79 | 10.79 | 11.18 | 10.73 | 11.47M |
| July 30, 2025 | 11.23 | 11.03 | 11.03 | 11.26 | 10.91 | 10.86M |
| July 29, 2025 | 11.13 | 11.2 | 11.2 | 11.22 | 11 | 13.37M |
| July 28, 2025 | 10.98 | 11.18 | 11.18 | 11.25 | 10.8 | 16.61M |
| July 25, 2025 | 10.72 | 10.93 | 10.93 | 10.98 | 10.62 | 13.19M |
| July 24, 2025 | 10.64 | 10.71 | 10.71 | 10.77 | 10.62 | 7.34M |
| July 23, 2025 | 10.7 | 10.59 | 10.59 | 10.74 | 10.57 | 8.04M |
| July 22, 2025 | 11.05 | 10.72 | 10.72 | 11.09 | 10.66 | 15.95M |
| July 21, 2025 | 11.08 | 11.05 | 11.05 | 11.16 | 10.91 | 13.44M |
| July 18, 2025 | 11.27 | 11.06 | 11.06 | 11.36 | 10.97 | 22.65M |
| July 17, 2025 | 10.45 | 11.24 | 11.24 | 11.98 | 10.35 | 39.73M |
| July 16, 2025 | 10.4 | 10.46 | 10.46 | 10.59 | 10.34 | 6.27M |
| July 15, 2025 | 10.5 | 10.44 | 10.44 | 10.65 | 10.3 | 9.44M |
| July 14, 2025 | 10.56 | 10.65 | 10.65 | 10.66 | 10.41 | 7.6M |
| July 11, 2025 | 10.48 | 10.53 | 10.53 | 10.61 | 10.36 | 8.79M |
| July 10, 2025 | 10.7 | 10.52 | 10.52 | 10.76 | 10.46 | 10M |
| July 09, 2025 | 10.99 | 10.74 | 10.74 | 11.01 | 10.7 | 13.4M |
| July 08, 2025 | 10.66 | 11.04 | 11.04 | 11.16 | 10.54 | 18.79M |
| July 07, 2025 | 10.58 | 10.64 | 10.64 | 10.71 | 10.45 | 9.54M |
| July 04, 2025 | 10.99 | 10.61 | 10.61 | 11.01 | 10.61 | 15.17M |
| July 03, 2025 | 10.78 | 10.99 | 10.99 | 11.07 | 10.7 | 15.84M |
| July 02, 2025 | 10.99 | 10.79 | 10.79 | 11.02 | 10.7 | 14.22M |
| July 01, 2025 | 11.38 | 11.02 | 11.02 | 11.46 | 10.93 | 21.57M |
| June 30, 2025 | 10.87 | 11.38 | 11.38 | 11.45 | 10.8 | 32.98M |
| June 27, 2025 | 10.96 | 10.75 | 10.75 | 11.04 | 10.61 | 20.89M |
| June 26, 2025 | 11.04 | 10.9 | 10.9 | 11.16 | 10.82 | 22.9M |
| June 25, 2025 | 11.3 | 11.2 | 11.2 | 11.47 | 10.91 | 30.56M |
| June 24, 2025 | 11.31 | 11.21 | 11.21 | 11.79 | 11.15 | 31.52M |
| June 23, 2025 | 11.2 | 11.31 | 11.31 | 11.36 | 10.68 | 32.38M |
| June 20, 2025 | 11.76 | 11.12 | 11.12 | 12.19 | 11.11 | 43.6M |
| June 19, 2025 | 11.2 | 12.1 | 12.1 | 12.9 | 11.11 | 59.52M |
| June 18, 2025 | 10.48 | 11.42 | 11.42 | 12.11 | 10.26 | 55.2M |
| June 17, 2025 | 10.24 | 10.68 | 10.68 | 11.11 | 10.12 | 44.94M |
| June 16, 2025 | 9.97 | 10.2 | 10.2 | 10.25 | 9.97 | 26.59M |
| June 13, 2025 | 10.45 | 10.04 | 10.04 | 10.89 | 10 | 50.92M |
| June 12, 2025 | 9.02 | 10.87 | 10.87 | 10.87 | 9.02 | 51.54M |
| June 11, 2025 | 8.99 | 9.06 | 9.06 | 9.13 | 8.9 | 6.29M |
| June 10, 2025 | 9.19 | 8.92 | 8.92 | 9.2 | 8.82 | 8.47M |
| June 09, 2025 | 9.1 | 9.14 | 9.14 | 9.2 | 9.08 | 6.84M |
| June 06, 2025 | 9.14 | 9.1 | 9.1 | 9.2 | 9 | 7.57M |
| June 05, 2025 | 8.94 | 9.13 | 9.13 | 9.14 | 8.85 | 8.87M |
| June 04, 2025 | 8.9 | 8.94 | 8.94 | 9.01 | 8.84 | 5.71M |
| June 03, 2025 | 8.93 | 8.87 | 8.87 | 9.09 | 8.85 | 5.67M |
| May 30, 2025 | 9.13 | 9.02 | 9.02 | 9.17 | 8.78 | 10.67M |
| May 29, 2025 | 8.84 | 9.13 | 9.13 | 9.18 | 8.84 | 9.07M |
| May 28, 2025 | 8.97 | 8.85 | 8.85 | 9.05 | 8.8 | 4.76M |
| May 27, 2025 | 9.02 | 8.95 | 8.95 | 9.05 | 8.86 | 4.64M |
| May 26, 2025 | 8.72 | 9.02 | 9.02 | 9.09 | 8.72 | 6.94M |