11.45
+0.14(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.37 | 11.31 | 11.31 | 11.37 | 11.16 | 33.62M |
| August 15, 2025 | 11.2 | 11.29 | 11.29 | 11.36 | 11.11 | 26.17M |
| August 14, 2025 | 11.3 | 11.23 | 11.23 | 11.36 | 11.21 | 24.17M |
| August 13, 2025 | 11.22 | 11.26 | 11.26 | 11.4 | 11.13 | 32.63M |
| August 12, 2025 | 11.26 | 11.21 | 11.21 | 11.48 | 11.15 | 30.95M |
| August 11, 2025 | 11.06 | 11.2 | 11.2 | 11.25 | 11.06 | 20.3M |
| August 08, 2025 | 11.06 | 11.15 | 11.15 | 11.18 | 11.02 | 15.7M |
| August 07, 2025 | 11.29 | 11.08 | 11.08 | 11.36 | 11.04 | 24.8M |
| August 06, 2025 | 11.55 | 11.32 | 11.32 | 11.66 | 11.22 | 36.32M |
| August 05, 2025 | 11.25 | 11.55 | 11.55 | 11.56 | 11.24 | 38.34M |
| August 04, 2025 | 11.23 | 11.27 | 11.27 | 11.37 | 10.99 | 33.92M |
| August 01, 2025 | 11.38 | 11.34 | 11.34 | 11.71 | 11.3 | 37.01M |
| July 31, 2025 | 11.69 | 11.39 | 11.39 | 11.75 | 11.35 | 39.5M |
| July 30, 2025 | 11.78 | 11.73 | 11.73 | 11.95 | 11.6 | 45.4M |
| July 29, 2025 | 11.8 | 11.95 | 11.95 | 12.01 | 11.6 | 54.14M |
| July 28, 2025 | 12 | 11.81 | 11.81 | 12.29 | 11.76 | 45.98M |
| July 25, 2025 | 12.07 | 11.82 | 11.82 | 12.18 | 11.77 | 41.78M |
| July 24, 2025 | 12.05 | 11.94 | 11.94 | 12.1 | 11.72 | 43.37M |
| July 23, 2025 | 11.87 | 11.82 | 11.82 | 12.2 | 11.7 | 55.92M |
| July 22, 2025 | 12.3 | 12.05 | 12.05 | 12.59 | 11.93 | 72.75M |
| July 21, 2025 | 12.65 | 12.5 | 12.5 | 12.98 | 12.3 | 72.78M |
| July 18, 2025 | 12.48 | 12.49 | 12.49 | 12.6 | 12.1 | 52.53M |
| July 17, 2025 | 12.35 | 12.66 | 12.66 | 12.67 | 12.2 | 60.88M |
| July 16, 2025 | 12.23 | 12.49 | 12.49 | 12.6 | 12.03 | 67.46M |
| July 15, 2025 | 12.22 | 12.16 | 12.16 | 12.41 | 11.84 | 72.41M |
| July 14, 2025 | 12.25 | 12.23 | 12.23 | 12.72 | 12.06 | 88.26M |
| July 11, 2025 | 12 | 12.45 | 12.45 | 13.06 | 11.85 | 131.24M |
| July 10, 2025 | 11.21 | 11.99 | 11.99 | 12.21 | 11.12 | 126.12M |
| July 09, 2025 | 10.95 | 11.32 | 11.32 | 11.54 | 10.7 | 100.23M |
| July 08, 2025 | 10.72 | 11 | 11 | 11.17 | 10.53 | 82.21M |
| July 07, 2025 | 10.86 | 10.75 | 10.75 | 11.2 | 10.64 | 131.9M |
| July 04, 2025 | 9.68 | 10.65 | 10.65 | 10.65 | 9.68 | 110.49M |
| July 03, 2025 | 9.45 | 9.68 | 9.68 | 9.72 | 9.41 | 23.91M |
| July 02, 2025 | 9.47 | 9.5 | 9.5 | 9.77 | 9.46 | 30.84M |
| July 01, 2025 | 9.26 | 9.44 | 9.44 | 9.46 | 9.2 | 21.72M |
| June 30, 2025 | 9.27 | 9.25 | 9.25 | 9.28 | 9.18 | 14.17M |
| June 27, 2025 | 9.2 | 9.25 | 9.25 | 9.28 | 9.2 | 11.19M |
| June 26, 2025 | 9.29 | 9.19 | 9.19 | 9.29 | 9.11 | 15.47M |
| June 25, 2025 | 9.3 | 9.3 | 9.3 | 9.34 | 9.18 | 18.6M |
| June 24, 2025 | 9.22 | 9.3 | 9.3 | 9.33 | 9.21 | 17.94M |
| June 23, 2025 | 9.12 | 9.22 | 9.22 | 9.24 | 9.07 | 16.17M |
| June 20, 2025 | 9.12 | 9.13 | 9.13 | 9.29 | 9.11 | 18.11M |
| June 19, 2025 | 9.48 | 9.12 | 9.12 | 9.52 | 9.1 | 32.78M |
| June 18, 2025 | 9.35 | 9.43 | 9.43 | 9.47 | 9.29 | 24.82M |
| June 17, 2025 | 9.59 | 9.42 | 9.42 | 9.72 | 9.33 | 33.26M |
| June 16, 2025 | 9.69 | 9.59 | 9.59 | 9.78 | 9.5 | 32.41M |
| June 13, 2025 | 9.87 | 9.77 | 9.77 | 10.28 | 9.66 | 50.94M |
| June 12, 2025 | 9.71 | 9.94 | 9.94 | 10.35 | 9.61 | 50.87M |
| June 11, 2025 | 9.61 | 9.77 | 9.77 | 9.93 | 9.54 | 40.51M |
| June 10, 2025 | 9.4 | 9.6 | 9.6 | 9.63 | 9.36 | 36.76M |
| June 09, 2025 | 9.16 | 9.42 | 9.42 | 9.52 | 9.16 | 25.95M |
| June 06, 2025 | 9.2 | 9.15 | 9.15 | 9.25 | 9.1 | 12.44M |
| June 05, 2025 | 9.38 | 9.2 | 9.2 | 9.42 | 9.14 | 20.07M |
| June 04, 2025 | 9.36 | 9.38 | 9.38 | 9.42 | 9.29 | 19.52M |
| June 03, 2025 | 9.12 | 9.4 | 9.4 | 9.42 | 9.09 | 27.85M |
| May 30, 2025 | 9.06 | 9.23 | 9.23 | 9.32 | 9.06 | 22.13M |
| May 29, 2025 | 8.98 | 9.09 | 9.09 | 9.1 | 8.88 | 13.51M |
| May 28, 2025 | 9.07 | 8.99 | 8.99 | 9.14 | 8.97 | 11.4M |
| May 27, 2025 | 8.94 | 9.1 | 9.1 | 9.11 | 8.87 | 15.56M |
| May 26, 2025 | 9.16 | 8.94 | 8.94 | 9.2 | 8.86 | 20.15M |