11.79
-0.01(-0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.67 | 11.8 | 11.8 | 11.99 | 11.62 | 23.26M |
| August 15, 2025 | 11.4 | 11.62 | 11.62 | 11.74 | 11.39 | 14.3M |
| August 14, 2025 | 11.7 | 11.47 | 11.47 | 11.77 | 11.38 | 16.01M |
| August 13, 2025 | 11.71 | 11.66 | 11.66 | 11.75 | 11.59 | 14.93M |
| August 12, 2025 | 11.8 | 11.75 | 11.75 | 11.96 | 11.54 | 21.25M |
| August 11, 2025 | 11.5 | 11.83 | 11.83 | 11.93 | 11.4 | 35.91M |
| August 08, 2025 | 11.11 | 11.21 | 11.21 | 11.26 | 11.08 | 8.99M |
| August 07, 2025 | 11.22 | 11.14 | 11.14 | 11.22 | 11.05 | 9.74M |
| August 06, 2025 | 11.19 | 11.21 | 11.21 | 11.28 | 11.1 | 10.16M |
| August 05, 2025 | 11.01 | 11.18 | 11.18 | 11.2 | 10.94 | 15.87M |
| August 04, 2025 | 10.78 | 10.98 | 10.98 | 10.98 | 10.74 | 12.56M |
| August 01, 2025 | 10.6 | 10.86 | 10.86 | 10.92 | 10.56 | 19.3M |
| July 31, 2025 | 10.83 | 10.63 | 10.63 | 10.91 | 10.59 | 13.45M |
| July 30, 2025 | 10.81 | 10.89 | 10.89 | 10.95 | 10.79 | 10.02M |
| July 29, 2025 | 10.83 | 10.85 | 10.85 | 10.95 | 10.74 | 13.26M |
| July 28, 2025 | 10.91 | 10.83 | 10.83 | 11 | 10.73 | 15.29M |
| July 25, 2025 | 10.98 | 11.06 | 11.06 | 11.07 | 10.87 | 13.92M |
| July 24, 2025 | 10.77 | 10.98 | 10.98 | 11.07 | 10.46 | 27.6M |
| July 23, 2025 | 11.04 | 10.78 | 10.78 | 11.09 | 10.75 | 20.68M |
| July 22, 2025 | 10.78 | 11.07 | 11.07 | 11.09 | 10.75 | 22.11M |
| July 21, 2025 | 10.69 | 10.76 | 10.76 | 10.79 | 10.47 | 13.51M |
| July 18, 2025 | 10.66 | 10.66 | 10.66 | 10.8 | 10.57 | 11.8M |
| July 17, 2025 | 10.7 | 10.66 | 10.66 | 10.71 | 10.56 | 10.86M |
| July 16, 2025 | 10.76 | 10.66 | 10.66 | 10.86 | 10.62 | 15.56M |
| July 15, 2025 | 10.64 | 10.79 | 10.79 | 10.89 | 10.61 | 31.64M |
| July 14, 2025 | 10.45 | 10.36 | 10.36 | 10.65 | 10.35 | 10.36M |
| July 11, 2025 | 10.31 | 10.45 | 10.45 | 10.56 | 10.27 | 16.81M |
| July 10, 2025 | 10.3 | 10.3 | 10.3 | 10.37 | 10.2 | 12.62M |
| July 09, 2025 | 10.19 | 10.35 | 10.35 | 10.48 | 10 | 21.22M |
| July 08, 2025 | 10.14 | 10.2 | 10.2 | 10.28 | 10.08 | 11.24M |
| July 07, 2025 | 10.19 | 10.18 | 10.18 | 10.24 | 10.05 | 13.02M |
| July 04, 2025 | 10.07 | 10.18 | 10.18 | 10.35 | 10.01 | 14.71M |
| July 03, 2025 | 10.15 | 10.09 | 10.09 | 10.18 | 9.95 | 9.12M |
| July 02, 2025 | 10.19 | 10.17 | 10.17 | 10.22 | 10.04 | 12.37M |
| July 01, 2025 | 9.8 | 10.15 | 10.15 | 10.2 | 9.7 | 20.69M |
| June 30, 2025 | 9.76 | 9.8 | 9.8 | 9.87 | 9.72 | 10.82M |
| June 27, 2025 | 9.75 | 9.73 | 9.73 | 9.81 | 9.71 | 9.08M |
| June 26, 2025 | 9.81 | 9.73 | 9.73 | 9.88 | 9.7 | 10.97M |
| June 25, 2025 | 9.81 | 9.81 | 9.81 | 9.89 | 9.72 | 9.68M |
| June 24, 2025 | 9.73 | 9.81 | 9.81 | 9.85 | 9.73 | 14.13M |
| June 23, 2025 | 9.75 | 9.72 | 9.72 | 9.93 | 9.72 | 9.8M |
| June 20, 2025 | 9.83 | 9.79 | 9.79 | 9.97 | 9.77 | 8.96M |
| June 19, 2025 | 9.89 | 9.85 | 9.85 | 10 | 9.81 | 7.2M |
| June 18, 2025 | 10 | 9.89 | 9.89 | 10.11 | 9.88 | 8.26M |
| June 17, 2025 | 9.97 | 10.09 | 10.09 | 10.1 | 9.93 | 11.31M |
| June 16, 2025 | 9.91 | 9.94 | 9.94 | 10.02 | 9.87 | 11.32M |
| June 13, 2025 | 10.13 | 10.03 | 10.03 | 10.16 | 9.94 | 10.91M |
| June 12, 2025 | 10.15 | 10.12 | 10.12 | 10.19 | 10.03 | 9.58M |
| June 11, 2025 | 10.08 | 10.12 | 10.12 | 10.19 | 10.05 | 8.49M |
| June 10, 2025 | 10.29 | 10.06 | 10.06 | 10.39 | 9.97 | 13.68M |
| June 09, 2025 | 10.2 | 10.28 | 10.28 | 10.32 | 10.1 | 11.81M |
| June 06, 2025 | 10.1 | 10.18 | 10.18 | 10.34 | 9.97 | 16.38M |
| June 05, 2025 | 10.08 | 10.05 | 10.05 | 10.15 | 10.02 | 9.46M |
| June 04, 2025 | 10.16 | 10.13 | 10.13 | 10.22 | 10.12 | 10.02M |
| June 03, 2025 | 10.25 | 10.16 | 10.16 | 10.32 | 10.04 | 16.79M |
| May 30, 2025 | 10.08 | 10.3 | 10.3 | 10.39 | 10.01 | 21.11M |
| May 29, 2025 | 9.93 | 10.17 | 10.17 | 10.29 | 9.87 | 21.52M |
| May 28, 2025 | 10 | 9.93 | 9.93 | 10.02 | 9.87 | 7.51M |
| May 27, 2025 | 9.96 | 10.02 | 10.02 | 10.04 | 9.81 | 10.04M |
| May 26, 2025 | 9.95 | 9.96 | 9.96 | 10.14 | 9.86 | 14.65M |