11.71
-1.33(-10.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 13 | 11.71 | 11.71 | 13 | 11.53 | 26.12M |
| September 05, 2025 | 12.98 | 13.04 | 13.04 | 13.05 | 12.36 | 8.78M |
| September 04, 2025 | 12.93 | 12.83 | 12.83 | 13.29 | 12.64 | 10.28M |
| September 03, 2025 | 13.52 | 12.94 | 12.94 | 14.15 | 12.81 | 13.78M |
| September 02, 2025 | 13.87 | 13.39 | 13.39 | 13.95 | 13.18 | 13.03M |
| September 01, 2025 | 12.18 | 13.82 | 13.82 | 13.95 | 12.15 | 26.34M |
| August 29, 2025 | 12.47 | 12.17 | 12.17 | 12.47 | 12.09 | 8.31M |
| August 28, 2025 | 12.53 | 12.47 | 12.47 | 12.88 | 11.82 | 11.83M |
| August 27, 2025 | 12.88 | 12.56 | 12.56 | 13.25 | 12.56 | 10.79M |
| August 26, 2025 | 13.06 | 12.83 | 12.83 | 13.06 | 12.78 | 8.64M |
| August 25, 2025 | 12.96 | 13.05 | 13.05 | 13.45 | 12.92 | 11.51M |
| August 22, 2025 | 13.18 | 12.9 | 12.9 | 13.25 | 12.77 | 10.94M |
| August 21, 2025 | 13.1 | 13 | 13 | 13.85 | 12.96 | 12.87M |
| August 20, 2025 | 13.43 | 13.15 | 13.15 | 13.46 | 12.96 | 8.68M |
| August 19, 2025 | 13.5 | 13.42 | 13.42 | 13.65 | 13.24 | 11.44M |
| August 18, 2025 | 13.09 | 13.57 | 13.57 | 13.68 | 12.92 | 15.48M |
| August 15, 2025 | 12.3 | 13.08 | 13.08 | 13.26 | 12.26 | 17.46M |
| August 14, 2025 | 12.79 | 12.29 | 12.29 | 12.83 | 12.24 | 10.66M |
| August 13, 2025 | 12.95 | 12.78 | 12.78 | 13 | 12.72 | 6.89M |
| August 12, 2025 | 13.26 | 12.91 | 12.91 | 13.38 | 12.72 | 10.44M |
| August 11, 2025 | 13.09 | 13.3 | 13.3 | 13.76 | 13.07 | 13.53M |
| August 08, 2025 | 12.79 | 12.89 | 12.89 | 12.98 | 12.57 | 10.1M |
| August 07, 2025 | 12.91 | 12.84 | 12.84 | 13.15 | 12.7 | 14.14M |
| August 06, 2025 | 12.59 | 13 | 13 | 13.49 | 12.51 | 18.29M |
| August 05, 2025 | 12.38 | 12.59 | 12.59 | 13.03 | 12.22 | 20.53M |
| August 04, 2025 | 11.13 | 12.37 | 12.37 | 12.39 | 10.98 | 22.11M |
| August 01, 2025 | 11.21 | 11.24 | 11.24 | 11.44 | 11.15 | 9.58M |
| July 31, 2025 | 11.42 | 11.23 | 11.23 | 11.57 | 11.16 | 12.46M |
| July 30, 2025 | 11.69 | 11.41 | 11.41 | 11.78 | 11.35 | 17.21M |
| July 29, 2025 | 11.78 | 11.59 | 11.59 | 11.87 | 11.41 | 18.87M |
| July 28, 2025 | 11.5 | 11.82 | 11.82 | 12.75 | 11.4 | 29.6M |
| July 25, 2025 | 11.28 | 11.32 | 11.32 | 12.21 | 11.14 | 28.5M |
| July 24, 2025 | 11.92 | 11.53 | 11.53 | 12.59 | 11.21 | 38.58M |
| July 23, 2025 | 10.78 | 11.36 | 11.36 | 11.41 | 10.61 | 24.31M |
| July 22, 2025 | 10.96 | 10.75 | 10.75 | 11.08 | 10.67 | 8.74M |
| July 21, 2025 | 10.89 | 10.96 | 10.96 | 11.1 | 10.62 | 12.41M |
| July 18, 2025 | 11 | 10.88 | 10.88 | 11.12 | 10.72 | 12.69M |
| July 17, 2025 | 11.1 | 11.04 | 11.04 | 11.37 | 10.9 | 21.34M |
| July 16, 2025 | 10.76 | 11.29 | 11.29 | 11.64 | 10.5 | 40.93M |
| July 15, 2025 | 10.8 | 10.59 | 10.59 | 10.95 | 10.42 | 39.28M |
| July 14, 2025 | 9.63 | 10.8 | 10.8 | 11.56 | 9.63 | 54.48M |
| July 11, 2025 | 9.64 | 9.63 | 9.63 | 9.66 | 9.51 | 3.54M |
| July 10, 2025 | 9.67 | 9.61 | 9.61 | 9.76 | 9.58 | 4.03M |
| July 09, 2025 | 9.77 | 9.69 | 9.69 | 9.86 | 9.66 | 6.88M |
| July 08, 2025 | 9.51 | 9.78 | 9.78 | 9.92 | 9.44 | 10.46M |
| July 07, 2025 | 9.45 | 9.4 | 9.4 | 9.53 | 9.36 | 3.9M |
| July 04, 2025 | 9.54 | 9.46 | 9.46 | 9.58 | 9.45 | 4.04M |
| July 03, 2025 | 9.53 | 9.59 | 9.59 | 9.63 | 9.42 | 3.95M |
| July 02, 2025 | 9.66 | 9.49 | 9.49 | 9.68 | 9.41 | 4.06M |
| July 01, 2025 | 9.57 | 9.6 | 9.6 | 9.63 | 9.5 | 5.23M |
| June 30, 2025 | 9.33 | 9.58 | 9.58 | 9.59 | 9.28 | 7.56M |
| June 27, 2025 | 9.29 | 9.32 | 9.32 | 9.39 | 9.21 | 3.63M |
| June 26, 2025 | 9.36 | 9.24 | 9.24 | 9.39 | 9.2 | 3.75M |
| June 25, 2025 | 9.42 | 9.36 | 9.36 | 9.45 | 9.2 | 4.74M |
| June 24, 2025 | 9.24 | 9.39 | 9.39 | 9.48 | 9.17 | 6.2M |
| June 23, 2025 | 8.86 | 9.16 | 9.16 | 9.23 | 8.66 | 5.58M |
| June 20, 2025 | 8.82 | 8.83 | 8.83 | 8.92 | 8.7 | 3.99M |
| June 19, 2025 | 9.09 | 8.81 | 8.81 | 9.1 | 8.77 | 4.28M |
| June 18, 2025 | 9.1 | 9.1 | 9.1 | 9.11 | 8.91 | 3.97M |
| June 17, 2025 | 9.32 | 9.15 | 9.15 | 9.45 | 9.04 | 6.48M |