11.53
+0.13(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.59 | 11.4 | 11.4 | 11.64 | 11.37 | 7.09M |
| August 15, 2025 | 11.35 | 11.53 | 11.53 | 11.62 | 11.35 | 7.2M |
| August 14, 2025 | 11.92 | 11.35 | 11.35 | 12 | 11.32 | 12.83M |
| August 13, 2025 | 12.04 | 11.91 | 11.91 | 12.12 | 11.88 | 6.24M |
| August 12, 2025 | 12.36 | 12.02 | 12.02 | 12.5 | 11.97 | 10.87M |
| August 11, 2025 | 12.21 | 12.37 | 12.37 | 12.4 | 12.17 | 6.53M |
| August 08, 2025 | 12.5 | 12.17 | 12.17 | 12.53 | 12.04 | 11.26M |
| August 07, 2025 | 12.29 | 12.73 | 12.73 | 12.83 | 12.2 | 14.86M |
| August 06, 2025 | 12.2 | 12.29 | 12.29 | 12.29 | 12.07 | 6.6M |
| August 05, 2025 | 12.16 | 12.2 | 12.2 | 12.46 | 12.09 | 9.08M |
| August 04, 2025 | 11.65 | 12.17 | 12.17 | 12.18 | 11.65 | 12.41M |
| August 01, 2025 | 11.55 | 11.75 | 11.75 | 11.78 | 11.34 | 12.57M |
| July 31, 2025 | 12.2 | 11.56 | 11.56 | 12.2 | 11.41 | 26.62M |
| July 30, 2025 | 11.63 | 12.32 | 12.32 | 12.74 | 11.63 | 28.98M |
| July 29, 2025 | 11.34 | 11.58 | 11.58 | 11.88 | 11.3 | 13.84M |
| July 28, 2025 | 11.23 | 11.37 | 11.37 | 11.55 | 11.13 | 8.45M |
| July 25, 2025 | 11.1 | 11.23 | 11.23 | 11.23 | 10.96 | 6.32M |
| July 24, 2025 | 10.91 | 11.09 | 11.09 | 11.15 | 10.84 | 5.22M |
| July 23, 2025 | 11 | 10.92 | 10.92 | 11.05 | 10.91 | 5.97M |
| July 22, 2025 | 11.1 | 11 | 11 | 11.21 | 10.93 | 6.3M |
| July 21, 2025 | 11.05 | 11.14 | 11.14 | 11.2 | 10.97 | 7.56M |
| July 18, 2025 | 10.84 | 11.09 | 11.09 | 11.1 | 10.68 | 7.57M |
| July 17, 2025 | 10.78 | 10.85 | 10.85 | 10.92 | 10.71 | 5M |
| July 16, 2025 | 10.82 | 10.79 | 10.79 | 10.88 | 10.69 | 5.86M |
| July 15, 2025 | 10.86 | 10.86 | 10.86 | 11.04 | 10.68 | 10.9M |
| July 14, 2025 | 10.67 | 11.06 | 11.06 | 11.25 | 10.57 | 14.81M |
| July 11, 2025 | 10.83 | 10.67 | 10.67 | 10.9 | 10.66 | 9.42M |
| July 10, 2025 | 10.71 | 10.83 | 10.83 | 10.85 | 10.68 | 12.79M |
| July 09, 2025 | 10.46 | 10.72 | 10.72 | 10.85 | 10.39 | 16.34M |
| July 08, 2025 | 10.5 | 10.45 | 10.45 | 10.65 | 10.41 | 6.68M |
| July 07, 2025 | 10.15 | 10.5 | 10.5 | 10.6 | 10.1 | 10.85M |
| July 04, 2025 | 10.3 | 10.15 | 10.15 | 10.33 | 10.13 | 6.6M |
| July 03, 2025 | 10.31 | 10.3 | 10.3 | 10.39 | 10.26 | 4.88M |
| July 02, 2025 | 10.3 | 10.31 | 10.31 | 10.36 | 10.25 | 5.17M |
| July 01, 2025 | 10.41 | 10.37 | 10.37 | 10.47 | 10.25 | 6.15M |
| June 30, 2025 | 10.35 | 10.41 | 10.41 | 10.43 | 10.29 | 6.67M |
| June 27, 2025 | 10.25 | 10.37 | 10.37 | 10.4 | 10.22 | 7.31M |
| June 26, 2025 | 10.28 | 10.25 | 10.25 | 10.47 | 10.17 | 11.39M |
| June 25, 2025 | 10.48 | 10.4 | 10.4 | 10.58 | 10.27 | 14.04M |
| June 24, 2025 | 10.37 | 10.49 | 10.49 | 10.72 | 10.3 | 17.88M |
| June 23, 2025 | 9.99 | 10.37 | 10.37 | 10.47 | 9.93 | 19.28M |
| June 20, 2025 | 11 | 10.23 | 10.23 | 11.05 | 10.18 | 33.76M |
| June 19, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 7.22M |
| June 18, 2025 | 10.07 | 9.95 | 9.95 | 10.15 | 9.87 | 7.07M |
| June 17, 2025 | 10.3 | 10.09 | 10.09 | 10.3 | 10.04 | 7.05M |
| June 16, 2025 | 10.16 | 10.27 | 10.27 | 10.34 | 10.15 | 7.65M |
| June 13, 2025 | 10.38 | 10.1 | 10.1 | 10.38 | 10.08 | 9.46M |
| June 12, 2025 | 10.46 | 10.39 | 10.39 | 10.48 | 10.22 | 9.87M |
| June 11, 2025 | 10.25 | 10.48 | 10.48 | 10.59 | 10.17 | 19.64M |
| June 10, 2025 | 10.15 | 10.23 | 10.23 | 10.23 | 10.01 | 12.18M |
| June 09, 2025 | 10.09 | 10.18 | 10.18 | 10.19 | 10.04 | 9.05M |
| June 06, 2025 | 10.06 | 10.07 | 10.07 | 10.16 | 10.02 | 8.12M |
| June 05, 2025 | 10.13 | 10.1 | 10.1 | 10.19 | 9.97 | 10.16M |
| June 04, 2025 | 9.96 | 10.07 | 10.07 | 10.08 | 9.95 | 9.46M |
| June 03, 2025 | 9.93 | 9.98 | 9.98 | 10.12 | 9.89 | 11.08M |
| May 30, 2025 | 10.1 | 9.99 | 9.99 | 10.22 | 9.99 | 13.08M |
| May 29, 2025 | 10.1 | 10.18 | 10.18 | 10.25 | 10.05 | 17.38M |
| May 28, 2025 | 10.27 | 10.2 | 10.2 | 10.4 | 10.02 | 25.53M |
| May 27, 2025 | 10.46 | 10.34 | 10.34 | 10.58 | 10.27 | 31.84M |
| May 26, 2025 | 11.39 | 10.65 | 10.65 | 11.39 | 10.58 | 37.9M |