11.59
+0.08(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.48 | 11.42 | 11.42 | 11.51 | 11.32 | 14.02M |
| August 14, 2025 | 11.56 | 11.58 | 11.58 | 11.75 | 11.38 | 21.44M |
| August 13, 2025 | 11.47 | 11.57 | 11.57 | 11.75 | 11.42 | 21.91M |
| August 12, 2025 | 11.58 | 11.35 | 11.35 | 11.58 | 11.3 | 9.56M |
| August 11, 2025 | 11.38 | 11.47 | 11.47 | 11.49 | 11.26 | 10.17M |
| August 08, 2025 | 11.26 | 11.4 | 11.4 | 11.56 | 11.25 | 15.39M |
| August 07, 2025 | 11.35 | 11.23 | 11.23 | 11.38 | 11.23 | 10.74M |
| August 06, 2025 | 11.43 | 11.39 | 11.39 | 11.45 | 11.31 | 10.62M |
| August 05, 2025 | 11.4 | 11.46 | 11.46 | 11.48 | 11.35 | 8.93M |
| August 04, 2025 | 11.27 | 11.42 | 11.42 | 11.42 | 11.23 | 9.56M |
| August 01, 2025 | 11.7 | 11.4 | 11.4 | 11.73 | 11.38 | 17.76M |
| July 31, 2025 | 12.16 | 11.74 | 11.74 | 12.16 | 11.7 | 25.92M |
| July 30, 2025 | 11.9 | 12.28 | 12.28 | 12.56 | 11.61 | 39.36M |
| July 29, 2025 | 12.21 | 12.07 | 12.07 | 12.29 | 11.85 | 19.85M |
| July 28, 2025 | 11.83 | 12.21 | 12.21 | 12.23 | 11.83 | 25.67M |
| July 25, 2025 | 12 | 11.87 | 11.87 | 12.15 | 11.8 | 22.08M |
| July 24, 2025 | 11.83 | 12.09 | 12.09 | 12.28 | 11.83 | 31.54M |
| July 23, 2025 | 11.9 | 11.83 | 11.83 | 12.06 | 11.77 | 17.95M |
| July 22, 2025 | 12.3 | 11.98 | 11.98 | 12.35 | 11.85 | 29.89M |
| July 21, 2025 | 12.95 | 12.51 | 12.51 | 13.06 | 12.4 | 37.9M |
| July 18, 2025 | 13.57 | 13.09 | 13.09 | 13.57 | 12.92 | 32.19M |
| July 17, 2025 | 13.47 | 13.69 | 13.69 | 14.19 | 13.41 | 28.32M |
| July 16, 2025 | 13.55 | 13.6 | 13.6 | 14.38 | 13.41 | 42.01M |
| July 15, 2025 | 13.74 | 13.7 | 13.7 | 13.98 | 13.41 | 33.92M |
| July 14, 2025 | 14.26 | 13.92 | 13.92 | 14.95 | 13.86 | 52.2M |
| July 11, 2025 | 14 | 14.27 | 14.27 | 15 | 13.39 | 67.63M |
| July 10, 2025 | 12.45 | 13.68 | 13.68 | 13.68 | 12.2 | 50.59M |
| July 09, 2025 | 13.28 | 12.44 | 12.44 | 13.54 | 12.37 | 48.62M |
| July 08, 2025 | 14.38 | 13.41 | 13.41 | 14.63 | 13.29 | 60.37M |
| July 07, 2025 | 13.22 | 14.19 | 14.19 | 14.19 | 13.1 | 24.23M |
| July 04, 2025 | 13.32 | 12.9 | 12.9 | 14.1 | 12.89 | 50.87M |
| July 03, 2025 | 12.6 | 13.18 | 13.18 | 13.78 | 12.39 | 60.87M |
| July 02, 2025 | 11.75 | 12.85 | 12.85 | 12.85 | 11.54 | 32.94M |
| July 01, 2025 | 11.76 | 11.68 | 11.68 | 12.05 | 11.48 | 27.5M |
| June 30, 2025 | 12.06 | 11.83 | 11.83 | 12.19 | 11.64 | 40.68M |
| June 27, 2025 | 11.7 | 12.28 | 12.28 | 12.89 | 11.45 | 56.68M |
| June 26, 2025 | 10.72 | 11.74 | 11.74 | 11.74 | 10.59 | 49.81M |
| June 25, 2025 | 10.76 | 10.67 | 10.67 | 10.85 | 10.46 | 19.95M |
| June 24, 2025 | 10.85 | 10.68 | 10.68 | 10.99 | 10.61 | 22.26M |
| June 23, 2025 | 10.44 | 10.69 | 10.69 | 10.93 | 10.4 | 19.46M |
| June 20, 2025 | 10.7 | 10.57 | 10.57 | 10.8 | 10.47 | 19.1M |
| June 19, 2025 | 11.11 | 10.72 | 10.72 | 11.21 | 10.68 | 28.98M |
| June 18, 2025 | 11.2 | 11.06 | 11.06 | 11.27 | 10.96 | 26.87M |
| June 17, 2025 | 11.98 | 11.4 | 11.4 | 12.12 | 11.28 | 43.49M |
| June 16, 2025 | 13.04 | 11.92 | 11.92 | 13.29 | 11.8 | 51.87M |
| June 13, 2025 | 14.1 | 12.67 | 12.67 | 14.55 | 12.67 | 71.04M |
| June 12, 2025 | 13 | 14.08 | 14.08 | 14.08 | 12.99 | 43.05M |
| June 11, 2025 | 11.45 | 12.8 | 12.8 | 12.8 | 11.45 | 57.55M |
| June 10, 2025 | 11.33 | 11.64 | 11.64 | 12.29 | 11.21 | 71.85M |
| June 09, 2025 | 10.19 | 11.17 | 11.17 | 11.17 | 10.04 | 57.85M |
| June 06, 2025 | 9.92 | 10.15 | 10.15 | 10.48 | 9.69 | 55.35M |
| June 05, 2025 | 9.66 | 9.9 | 9.9 | 10.34 | 9.57 | 57.42M |
| June 04, 2025 | 10 | 9.61 | 9.61 | 10 | 9.52 | 57.94M |
| June 03, 2025 | 8.81 | 9.49 | 9.49 | 9.49 | 8.81 | 33.78M |
| May 30, 2025 | 8.77 | 8.63 | 8.63 | 8.84 | 8.59 | 7.99M |
| May 29, 2025 | 8.66 | 8.78 | 8.78 | 8.82 | 8.58 | 8.14M |
| May 28, 2025 | 8.75 | 8.72 | 8.72 | 8.85 | 8.68 | 7.1M |
| May 27, 2025 | 8.62 | 8.75 | 8.75 | 9.02 | 8.59 | 11.72M |
| May 26, 2025 | 8.58 | 8.66 | 8.66 | 8.69 | 8.55 | 6.94M |
| May 23, 2025 | 8.85 | 8.61 | 8.61 | 8.85 | 8.6 | 10.08M |