11.82
+0.17(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.68 | 11.82 | 11.82 | 11.82 | 11.59 | 17.65M |
| August 15, 2025 | 11.46 | 11.65 | 11.65 | 11.73 | 11.44 | 15.23M |
| August 14, 2025 | 11.85 | 11.3 | 11.3 | 11.93 | 11.3 | 20.27M |
| August 13, 2025 | 11.61 | 11.86 | 11.86 | 12.06 | 11.6 | 25.06M |
| August 12, 2025 | 11.6 | 11.62 | 11.62 | 11.74 | 11.49 | 10.94M |
| August 11, 2025 | 11.53 | 11.54 | 11.54 | 11.63 | 11.5 | 10.44M |
| August 08, 2025 | 11.48 | 11.53 | 11.53 | 11.58 | 11.46 | 9.28M |
| August 07, 2025 | 11.67 | 11.51 | 11.51 | 11.71 | 11.46 | 14.35M |
| August 06, 2025 | 11.4 | 11.71 | 11.71 | 11.76 | 11.34 | 20.18M |
| August 05, 2025 | 11.29 | 11.39 | 11.39 | 11.46 | 11.25 | 9.71M |
| August 04, 2025 | 11.04 | 11.29 | 11.29 | 11.34 | 10.97 | 9.59M |
| August 01, 2025 | 11.01 | 11.15 | 11.15 | 11.18 | 10.97 | 7.91M |
| July 31, 2025 | 11.06 | 11.07 | 11.07 | 11.15 | 10.97 | 9.48M |
| July 30, 2025 | 11.29 | 11.07 | 11.07 | 11.29 | 11.04 | 11.36M |
| July 29, 2025 | 11.45 | 11.3 | 11.3 | 11.46 | 11.14 | 10.93M |
| July 28, 2025 | 11.35 | 11.47 | 11.47 | 11.55 | 11.23 | 13.81M |
| July 25, 2025 | 11.33 | 11.24 | 11.24 | 11.43 | 11.19 | 10.98M |
| July 24, 2025 | 11.11 | 11.33 | 11.33 | 11.34 | 11.1 | 11.73M |
| July 23, 2025 | 11.41 | 11.17 | 11.17 | 11.5 | 11.16 | 18.68M |
| July 22, 2025 | 11.41 | 11.57 | 11.57 | 11.64 | 11.38 | 20.9M |
| July 21, 2025 | 11.38 | 11.42 | 11.42 | 11.43 | 11.28 | 13.16M |
| July 18, 2025 | 11.43 | 11.34 | 11.34 | 11.54 | 11.33 | 17.03M |
| July 17, 2025 | 11.35 | 11.43 | 11.43 | 11.49 | 11.25 | 18.5M |
| July 16, 2025 | 11.7 | 11.43 | 11.43 | 11.73 | 11.38 | 19.74M |
| July 15, 2025 | 11.86 | 11.63 | 11.63 | 11.99 | 11.44 | 33.67M |
| July 14, 2025 | 12.32 | 12.08 | 12.08 | 12.4 | 11.83 | 49.27M |
| July 11, 2025 | 11.95 | 12.83 | 12.83 | 13.19 | 11.95 | 89.24M |
| July 10, 2025 | 10.89 | 12.44 | 12.44 | 12.9 | 10.83 | 85.35M |
| July 09, 2025 | 10.45 | 10.75 | 10.75 | 11 | 10.45 | 25.35M |
| July 08, 2025 | 10.32 | 10.45 | 10.45 | 10.45 | 10.22 | 6.92M |
| July 07, 2025 | 10.13 | 10.32 | 10.32 | 10.35 | 10.1 | 6.18M |
| July 04, 2025 | 10.43 | 10.17 | 10.17 | 10.48 | 10.14 | 9.16M |
| July 03, 2025 | 10.45 | 10.43 | 10.43 | 10.53 | 10.32 | 7.26M |
| July 02, 2025 | 10.46 | 10.48 | 10.48 | 10.64 | 10.36 | 10.73M |
| July 01, 2025 | 10.68 | 10.49 | 10.49 | 10.72 | 10.4 | 11.18M |
| June 30, 2025 | 9.98 | 10.64 | 10.64 | 10.64 | 9.95 | 22.86M |
| June 27, 2025 | 10.07 | 9.98 | 9.98 | 10.15 | 9.98 | 7.96M |
| June 26, 2025 | 10.07 | 10.09 | 10.09 | 10.2 | 10.02 | 11.55M |
| June 25, 2025 | 9.89 | 10.07 | 10.07 | 10.17 | 9.87 | 12.72M |
| June 24, 2025 | 10.2 | 9.9 | 9.9 | 10.2 | 9.75 | 22.94M |
| June 23, 2025 | 10.29 | 10.5 | 10.5 | 10.51 | 10.23 | 18.15M |
| June 20, 2025 | 10.6 | 10.12 | 10.12 | 10.6 | 10.1 | 18.8M |
| June 19, 2025 | 10.5 | 10.69 | 10.69 | 10.95 | 10.16 | 29.06M |
| June 18, 2025 | 10.53 | 10.57 | 10.57 | 10.96 | 10.36 | 25.15M |
| June 17, 2025 | 10.08 | 10.58 | 10.58 | 10.6 | 9.97 | 22.84M |
| June 16, 2025 | 10.1 | 10.13 | 10.13 | 10.26 | 10.07 | 9.76M |
| June 13, 2025 | 10.05 | 10.1 | 10.1 | 10.29 | 10.05 | 13.74M |
| June 12, 2025 | 10.17 | 10.08 | 10.08 | 10.4 | 10.03 | 12.89M |
| June 11, 2025 | 10.5 | 10.19 | 10.19 | 10.5 | 10.17 | 12.21M |
| June 10, 2025 | 10.3 | 10.13 | 10.13 | 10.37 | 9.95 | 11.6M |
| June 09, 2025 | 10.25 | 10.3 | 10.3 | 10.44 | 10.17 | 16.4M |
| June 06, 2025 | 10.08 | 10.27 | 10.27 | 10.34 | 9.94 | 21.24M |
| June 05, 2025 | 9.98 | 10.02 | 10.02 | 10.28 | 9.87 | 14.16M |
| June 04, 2025 | 9.67 | 9.93 | 9.93 | 10.39 | 9.67 | 17.68M |
| June 03, 2025 | 9.85 | 9.66 | 9.67 | 9.86 | 9.65 | 5.36M |
| May 30, 2025 | 9.85 | 9.74 | 9.74 | 9.85 | 9.7 | 5.3M |
| May 29, 2025 | 9.76 | 9.88 | 9.88 | 10.02 | 9.74 | 7.04M |
| May 28, 2025 | 9.69 | 9.76 | 9.76 | 9.81 | 9.67 | 7.97M |
| May 27, 2025 | 9.79 | 9.86 | 9.86 | 9.87 | 9.67 | 7.17M |
| May 26, 2025 | 9.52 | 9.79 | 9.79 | 9.85 | 9.49 | 7.54M |