11.83
+0.21(+1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.66 | 11.83 | 11.83 | 12 | 11.66 | 10.87M |
| August 15, 2025 | 11.46 | 11.62 | 11.62 | 11.62 | 11.46 | 6.42M |
| August 14, 2025 | 11.77 | 11.47 | 11.47 | 11.79 | 11.46 | 8.46M |
| August 13, 2025 | 11.81 | 11.74 | 11.74 | 11.88 | 11.69 | 8.3M |
| August 12, 2025 | 11.8 | 11.86 | 11.86 | 11.95 | 11.66 | 11.72M |
| August 11, 2025 | 11.36 | 11.79 | 11.79 | 11.92 | 11.3 | 14.06M |
| August 08, 2025 | 11.47 | 11.33 | 11.33 | 11.52 | 11.22 | 7.39M |
| August 07, 2025 | 11.67 | 11.5 | 11.5 | 11.68 | 11.47 | 8.89M |
| August 06, 2025 | 11.57 | 11.66 | 11.66 | 11.67 | 11.53 | 10.25M |
| August 05, 2025 | 11.53 | 11.61 | 11.61 | 11.62 | 11.38 | 9.9M |
| August 04, 2025 | 11.54 | 11.53 | 11.53 | 11.57 | 11.28 | 10.4M |
| August 01, 2025 | 11.51 | 11.64 | 11.64 | 11.75 | 11.34 | 18.64M |
| July 31, 2025 | 11.35 | 11.48 | 11.48 | 11.73 | 11.24 | 21.39M |
| July 30, 2025 | 11.17 | 11.35 | 11.35 | 11.41 | 11.08 | 12.29M |
| July 29, 2025 | 11.19 | 11.18 | 11.18 | 11.19 | 11 | 6.33M |
| July 28, 2025 | 11.16 | 11.19 | 11.19 | 11.23 | 11.07 | 6.69M |
| July 25, 2025 | 11.02 | 11.16 | 11.16 | 11.25 | 10.98 | 9.57M |
| July 24, 2025 | 10.85 | 11.03 | 11.03 | 11.04 | 10.85 | 5.47M |
| July 23, 2025 | 11.12 | 10.91 | 10.91 | 11.12 | 10.89 | 6.39M |
| July 22, 2025 | 11.24 | 11.02 | 11.02 | 11.25 | 10.95 | 8.71M |
| July 21, 2025 | 11.03 | 11.24 | 11.24 | 11.24 | 10.97 | 7.03M |
| July 18, 2025 | 11.19 | 11.04 | 11.04 | 11.25 | 11.02 | 5.82M |
| July 17, 2025 | 11.03 | 11.16 | 11.16 | 11.19 | 10.91 | 6.23M |
| July 16, 2025 | 11.03 | 11.08 | 11.08 | 11.23 | 10.99 | 7.07M |
| July 15, 2025 | 11.05 | 11.04 | 11.04 | 11.09 | 10.83 | 6.04M |
| July 14, 2025 | 11.12 | 11.05 | 11.05 | 11.2 | 10.95 | 5.84M |
| July 11, 2025 | 11.22 | 11.09 | 11.09 | 11.23 | 11.01 | 7.36M |
| July 10, 2025 | 11.27 | 11.16 | 11.16 | 11.29 | 11.1 | 9.14M |
| July 09, 2025 | 11.15 | 11.24 | 11.24 | 11.37 | 11.1 | 16.16M |
| July 08, 2025 | 10.99 | 11.36 | 11.36 | 11.6 | 10.9 | 21.43M |
| July 07, 2025 | 10.58 | 11.01 | 11.01 | 11.21 | 10.58 | 15.65M |
| July 04, 2025 | 10.69 | 10.58 | 10.58 | 10.73 | 10.46 | 5.98M |
| July 03, 2025 | 10.73 | 10.75 | 10.75 | 10.84 | 10.65 | 4.64M |
| July 02, 2025 | 10.87 | 10.77 | 10.77 | 10.87 | 10.66 | 5.38M |
| July 01, 2025 | 11 | 10.89 | 10.89 | 11.06 | 10.76 | 7.95M |
| June 30, 2025 | 10.78 | 11 | 11 | 11.03 | 10.73 | 8.38M |
| June 27, 2025 | 10.74 | 10.78 | 10.78 | 10.87 | 10.66 | 6.26M |
| June 26, 2025 | 10.77 | 10.72 | 10.72 | 10.9 | 10.62 | 8.54M |
| June 25, 2025 | 10.87 | 10.82 | 10.82 | 11.04 | 10.65 | 10.46M |
| June 24, 2025 | 10.62 | 10.79 | 10.79 | 11 | 10.54 | 14.07M |
| June 23, 2025 | 10.15 | 10.33 | 10.33 | 10.36 | 10.12 | 4.37M |
| June 20, 2025 | 10.57 | 10.24 | 10.24 | 10.57 | 10.23 | 6.02M |
| June 19, 2025 | 10.71 | 10.46 | 10.46 | 10.75 | 10.45 | 6.91M |
| June 18, 2025 | 10.8 | 10.66 | 10.66 | 10.82 | 10.53 | 5.9M |
| June 17, 2025 | 10.98 | 10.83 | 10.83 | 11.08 | 10.78 | 7.31M |
| June 16, 2025 | 10.66 | 11.05 | 11.03 | 11.06 | 10.66 | 9.97M |
| June 13, 2025 | 11.19 | 10.76 | 10.74 | 11.28 | 10.73 | 15.82M |
| June 12, 2025 | 11.14 | 11.32 | 11.32 | 11.39 | 11.01 | 23.34M |
| June 11, 2025 | 10.6 | 11.19 | 11.19 | 11.58 | 10.6 | 30.4M |
| June 10, 2025 | 10.7 | 10.62 | 10.62 | 10.79 | 10.42 | 7.26M |
| June 09, 2025 | 10.5 | 10.74 | 10.74 | 10.79 | 10.46 | 6.33M |
| June 06, 2025 | 10.57 | 10.46 | 10.46 | 10.61 | 10.4 | 6.4M |
| June 05, 2025 | 10.26 | 10.59 | 10.59 | 10.63 | 10.24 | 11.6M |
| June 04, 2025 | 10.54 | 10.28 | 10.28 | 10.6 | 10.24 | 14.57M |
| June 03, 2025 | 10.58 | 10.71 | 10.71 | 10.97 | 10.58 | 7.13M |
| May 30, 2025 | 10.97 | 10.7 | 10.7 | 11.26 | 10.7 | 9.21M |
| May 29, 2025 | 10.81 | 11.05 | 11.05 | 11.12 | 10.74 | 9.11M |
| May 28, 2025 | 11.01 | 10.82 | 10.82 | 11.01 | 10.63 | 9.16M |
| May 27, 2025 | 11.07 | 11.02 | 11.02 | 11.09 | 10.81 | 9.91M |
| May 26, 2025 | 11 | 11.09 | 11.09 | 11.09 | 10.8 | 10.29M |