11.41
-0.32(-2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.14 | 11.73 | 11.73 | 12.12 | 10.92 | 69.31M |
| August 15, 2025 | 11.46 | 11.3 | 11.3 | 11.46 | 11 | 63.11M |
| August 14, 2025 | 12.43 | 11.71 | 11.71 | 12.9 | 11.48 | 122.67M |
| August 13, 2025 | 10.67 | 11.89 | 11.89 | 11.89 | 10.61 | 39.17M |
| August 12, 2025 | 11.04 | 10.81 | 10.81 | 11.26 | 10.61 | 40.9M |
| August 11, 2025 | 10.88 | 11.06 | 11.06 | 11.27 | 10.6 | 44.15M |
| August 08, 2025 | 10.84 | 10.71 | 10.71 | 11.14 | 10.62 | 38.1M |
| August 07, 2025 | 11.3 | 10.71 | 10.71 | 11.35 | 10.71 | 64M |
| August 06, 2025 | 11.09 | 11.49 | 11.49 | 11.76 | 10.9 | 80.2M |
| August 05, 2025 | 11.28 | 11.14 | 11.14 | 11.75 | 11.03 | 100.43M |
| August 04, 2025 | 9.93 | 10.86 | 10.86 | 10.86 | 9.93 | 43.73M |
| August 01, 2025 | 9.79 | 9.87 | 9.87 | 10.2 | 9.5 | 31.16M |
| July 31, 2025 | 9.95 | 9.89 | 9.89 | 10.07 | 9.76 | 32.31M |
| July 30, 2025 | 10.15 | 9.82 | 9.82 | 10.25 | 9.75 | 35.5M |
| July 29, 2025 | 10.78 | 10.08 | 10.08 | 10.78 | 10.04 | 65.76M |
| July 28, 2025 | 9.57 | 10.29 | 10.29 | 10.29 | 9.44 | 40.47M |
| July 25, 2025 | 9.49 | 9.35 | 9.35 | 9.49 | 9.31 | 17.69M |
| July 24, 2025 | 9.41 | 9.5 | 9.5 | 9.61 | 9.3 | 21.65M |
| July 23, 2025 | 9.93 | 9.56 | 9.56 | 9.94 | 9.56 | 35.51M |
| July 22, 2025 | 9.93 | 10.07 | 10.07 | 10.23 | 9.56 | 61.86M |
| July 21, 2025 | 9.36 | 9.93 | 9.93 | 9.99 | 9.36 | 61.92M |
| July 18, 2025 | 9.5 | 9.36 | 9.36 | 9.55 | 9.29 | 25.88M |
| July 17, 2025 | 9.39 | 9.49 | 9.49 | 9.49 | 9.29 | 29.19M |
| July 16, 2025 | 9.44 | 9.39 | 9.39 | 9.5 | 9.33 | 25.17M |
| July 15, 2025 | 9.81 | 9.49 | 9.49 | 9.81 | 9.35 | 45.47M |
| July 14, 2025 | 9.9 | 9.85 | 9.85 | 10.17 | 9.77 | 50.68M |
| July 11, 2025 | 10 | 10.12 | 10.12 | 10.46 | 9.67 | 74.05M |
| July 10, 2025 | 10.92 | 10.26 | 10.26 | 10.92 | 10.26 | 88.26M |
| July 09, 2025 | 11.17 | 11.4 | 11.4 | 12.08 | 11.17 | 114.3M |
| July 08, 2025 | 11.83 | 11.66 | 11.66 | 12.47 | 11.36 | 155.33M |
| July 07, 2025 | 10.03 | 11.5 | 11.5 | 11.5 | 9.87 | 121.38M |
| July 04, 2025 | 9.63 | 10.45 | 10.45 | 10.87 | 9.63 | 136.09M |
| July 03, 2025 | 11.39 | 9.99 | 9.99 | 11.39 | 9.99 | 154.77M |
| July 02, 2025 | 10.3 | 10.35 | 10.35 | 10.35 | 9.88 | 38.5M |
| July 01, 2025 | 9.04 | 9.41 | 9.41 | 9.41 | 8.93 | 35.15M |
| June 30, 2025 | 7.77 | 8.55 | 8.55 | 8.55 | 7.72 | 32.97M |
| June 27, 2025 | 7.63 | 7.77 | 7.77 | 7.93 | 7.63 | 29.27M |
| June 26, 2025 | 7.45 | 7.77 | 7.77 | 8.17 | 7.42 | 41.32M |
| June 25, 2025 | 7.46 | 7.48 | 7.48 | 7.6 | 7.36 | 12.86M |
| June 24, 2025 | 7.33 | 7.45 | 7.45 | 7.49 | 7.31 | 10.82M |
| June 23, 2025 | 7.19 | 7.41 | 7.41 | 7.45 | 7.08 | 11.8M |
| June 20, 2025 | 7.23 | 7.2 | 7.2 | 7.33 | 7.16 | 10.96M |
| June 19, 2025 | 7.5 | 7.26 | 7.26 | 7.53 | 7.21 | 20.19M |
| June 18, 2025 | 7.68 | 7.53 | 7.53 | 7.68 | 7.51 | 10.72M |
| June 17, 2025 | 7.75 | 7.68 | 7.68 | 7.78 | 7.58 | 14.85M |
| June 16, 2025 | 7.59 | 7.7 | 7.7 | 7.78 | 7.5 | 19.14M |
| June 13, 2025 | 7.75 | 7.49 | 7.49 | 7.76 | 7.49 | 23.56M |
| June 12, 2025 | 7.76 | 7.82 | 7.82 | 7.83 | 7.67 | 22.95M |
| June 11, 2025 | 7.75 | 7.77 | 7.77 | 7.79 | 7.66 | 23.08M |
| June 10, 2025 | 7.67 | 7.81 | 7.81 | 7.88 | 7.47 | 38.21M |
| June 09, 2025 | 7.62 | 7.68 | 7.68 | 7.72 | 7.57 | 29.9M |
| June 06, 2025 | 7.77 | 7.61 | 7.61 | 7.91 | 7.55 | 36.82M |
| June 05, 2025 | 7.74 | 7.78 | 7.78 | 7.98 | 7.73 | 44.66M |
| June 04, 2025 | 8.12 | 7.91 | 7.91 | 8.46 | 7.88 | 74.38M |
| June 03, 2025 | 8.5 | 8.37 | 8.37 | 8.75 | 8.37 | 79.6M |
| May 30, 2025 | 8.5 | 9.3 | 9.3 | 9.53 | 8.35 | 113.53M |
| May 29, 2025 | 9.1 | 8.66 | 8.66 | 9.71 | 8.6 | 112.89M |
| May 28, 2025 | 8 | 8.9 | 8.9 | 8.9 | 7.98 | 52.39M |
| May 27, 2025 | 7.72 | 8.09 | 8.09 | 8.09 | 7.71 | 53.33M |
| May 26, 2025 | 6.7 | 7.35 | 7.35 | 7.35 | 6.65 | 11.36M |