11.73
+0.08(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.65 | 11.73 | 11.73 | 11.85 | 11.58 | 12.69M |
| August 15, 2025 | 11.44 | 11.65 | 11.65 | 11.66 | 11.4 | 12.03M |
| August 14, 2025 | 11.73 | 11.44 | 11.44 | 11.97 | 11.4 | 15.55M |
| August 13, 2025 | 11.8 | 11.69 | 11.69 | 11.83 | 11.6 | 16.4M |
| August 12, 2025 | 11.68 | 11.87 | 11.87 | 12.07 | 11.62 | 23.23M |
| August 11, 2025 | 11.74 | 11.7 | 11.7 | 11.78 | 11.49 | 14.7M |
| August 08, 2025 | 11.76 | 11.77 | 11.77 | 12.09 | 11.67 | 22.27M |
| August 07, 2025 | 11.42 | 11.72 | 11.72 | 11.88 | 11.33 | 24.65M |
| August 06, 2025 | 11.5 | 11.49 | 11.49 | 11.54 | 11.37 | 14.78M |
| August 05, 2025 | 11.18 | 11.46 | 11.46 | 11.47 | 11.18 | 17.22M |
| August 04, 2025 | 11 | 11.18 | 11.18 | 11.24 | 10.83 | 11.18M |
| August 01, 2025 | 11.2 | 11.1 | 11.1 | 11.29 | 11.07 | 13.66M |
| July 31, 2025 | 11.61 | 11.23 | 11.23 | 11.63 | 11.16 | 27.38M |
| July 30, 2025 | 11.38 | 11.83 | 11.83 | 12.12 | 11.3 | 41.19M |
| July 29, 2025 | 11.22 | 11.29 | 11.29 | 11.33 | 11.1 | 10.08M |
| July 28, 2025 | 11.17 | 11.24 | 11.24 | 11.29 | 11.08 | 11.29M |
| July 25, 2025 | 11.27 | 11.18 | 11.18 | 11.43 | 11.17 | 14.48M |
| July 24, 2025 | 11.08 | 11.21 | 11.21 | 11.25 | 10.99 | 13.43M |
| July 23, 2025 | 11.26 | 11.03 | 11.03 | 11.3 | 11.02 | 12.91M |
| July 22, 2025 | 11.23 | 11.26 | 11.26 | 11.26 | 11.1 | 11.37M |
| July 21, 2025 | 11.11 | 11.21 | 11.21 | 11.21 | 11.05 | 9.16M |
| July 18, 2025 | 11.14 | 11.16 | 11.16 | 11.19 | 11.1 | 8.36M |
| July 17, 2025 | 11.03 | 11.14 | 11.14 | 11.15 | 11 | 7.24M |
| July 16, 2025 | 10.99 | 11.04 | 11.04 | 11.11 | 10.95 | 7.44M |
| July 15, 2025 | 11.14 | 11.03 | 11.03 | 11.18 | 10.94 | 13.06M |
| July 14, 2025 | 11.16 | 11.25 | 11.25 | 11.33 | 11.15 | 13.94M |
| July 11, 2025 | 11.08 | 11.11 | 11.11 | 11.17 | 10.92 | 12.79M |
| July 10, 2025 | 11.07 | 11.1 | 11.1 | 11.19 | 11.03 | 9.7M |
| July 09, 2025 | 11.19 | 11.09 | 11.09 | 11.27 | 11.07 | 13.78M |
| July 08, 2025 | 11.1 | 11.21 | 11.21 | 11.22 | 11.1 | 16.44M |
| July 07, 2025 | 10.88 | 11.02 | 11.02 | 11.08 | 10.81 | 12.02M |
| July 04, 2025 | 11.08 | 11.02 | 11.02 | 11.16 | 11.01 | 13.44M |
| July 03, 2025 | 11.14 | 11.11 | 11.11 | 11.22 | 11.02 | 15.31M |
| July 02, 2025 | 11.36 | 11.02 | 11.02 | 11.42 | 10.91 | 26.51M |
| July 01, 2025 | 11.37 | 11.35 | 11.35 | 11.72 | 11.18 | 22.2M |
| June 30, 2025 | 11.17 | 11.48 | 11.48 | 11.62 | 11.1 | 29.4M |
| June 27, 2025 | 11.39 | 11.25 | 11.25 | 11.53 | 11.2 | 33.48M |
| June 26, 2025 | 11.2 | 11.9 | 11.9 | 12.32 | 11.1 | 54.29M |
| June 25, 2025 | 11.6 | 11.36 | 11.36 | 11.77 | 11.22 | 45.78M |
| June 24, 2025 | 11.8 | 12.07 | 12.07 | 12.98 | 11.8 | 64.22M |
| June 23, 2025 | 15.33 | 14.72 | 14.72 | 16.6 | 14 | 72.71M |
| June 20, 2025 | 14.01 | 14.85 | 14.85 | 15.74 | 13.31 | 74.35M |
| June 19, 2025 | 10.82 | 13.38 | 13.38 | 13.38 | 10.64 | 48.3M |
| June 18, 2025 | 11.71 | 11.15 | 11.15 | 11.97 | 11 | 35.06M |
| June 17, 2025 | 10.64 | 11.46 | 11.46 | 11.8 | 10.37 | 45.68M |
| June 16, 2025 | 11.55 | 10.86 | 10.86 | 12.15 | 10.7 | 47.14M |
| June 13, 2025 | 9.86 | 10.99 | 10.99 | 11.22 | 9.86 | 42.87M |
| June 12, 2025 | 9.5 | 9.35 | 9.35 | 9.54 | 9.26 | 3.93M |
| June 11, 2025 | 9.37 | 9.37 | 9.37 | 9.42 | 9.31 | 3.19M |
| June 10, 2025 | 9.52 | 9.36 | 9.36 | 9.63 | 9.26 | 4.07M |
| June 09, 2025 | 9.4 | 9.56 | 9.56 | 9.56 | 9.33 | 3.63M |
| June 06, 2025 | 9.29 | 9.4 | 9.4 | 9.4 | 9.25 | 3.5M |
| June 05, 2025 | 9.35 | 9.28 | 9.28 | 9.41 | 9.22 | 2.33M |
| June 04, 2025 | 9.39 | 9.33 | 9.33 | 9.45 | 9.27 | 3.65M |
| June 03, 2025 | 9.26 | 9.33 | 9.33 | 9.37 | 9.22 | 4.43M |
| May 30, 2025 | 9.4 | 9.29 | 9.29 | 9.44 | 9.26 | 3.04M |
| May 29, 2025 | 9.24 | 9.38 | 9.38 | 9.41 | 9.18 | 2.77M |
| May 28, 2025 | 9.22 | 9.26 | 9.26 | 9.37 | 9.19 | 2.38M |
| May 27, 2025 | 9.14 | 9.27 | 9.27 | 9.29 | 9.06 | 3.08M |
| May 26, 2025 | 9.12 | 9.19 | 9.19 | 9.25 | 9.02 | 3.55M |