11.50
+0.29(+2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.49 | 11.21 | 11.21 | 11.5 | 11.16 | 3.81M |
| August 15, 2025 | 11.39 | 11.25 | 11.25 | 11.56 | 11.22 | 3.22M |
| August 14, 2025 | 11.8 | 11.33 | 11.33 | 11.82 | 11.3 | 2.98M |
| August 13, 2025 | 11.83 | 11.71 | 11.71 | 11.83 | 11.63 | 2.2M |
| August 12, 2025 | 11.89 | 11.79 | 11.79 | 11.95 | 11.7 | 2.2M |
| August 11, 2025 | 11.78 | 11.87 | 11.87 | 11.96 | 11.65 | 3.27M |
| August 08, 2025 | 11.72 | 11.68 | 11.68 | 11.72 | 11.43 | 2.64M |
| August 07, 2025 | 11.66 | 11.58 | 11.58 | 11.69 | 11.56 | 2.63M |
| August 06, 2025 | 11.63 | 11.67 | 11.67 | 11.68 | 11.52 | 2.4M |
| August 05, 2025 | 11.49 | 11.6 | 11.6 | 11.6 | 11.45 | 2.68M |
| August 04, 2025 | 11.45 | 11.43 | 11.43 | 11.51 | 11.3 | 2.69M |
| August 01, 2025 | 11.11 | 11.36 | 11.36 | 11.4 | 11.09 | 3.83M |
| July 31, 2025 | 11.23 | 11.08 | 11.08 | 11.39 | 11.02 | 2.53M |
| July 30, 2025 | 11.34 | 11.24 | 11.24 | 11.4 | 11.03 | 2.57M |
| July 29, 2025 | 11.48 | 11.34 | 11.34 | 11.49 | 11.23 | 2.09M |
| July 28, 2025 | 11.34 | 11.46 | 11.46 | 11.46 | 11.24 | 2.92M |
| July 25, 2025 | 11.23 | 11.21 | 11.21 | 11.28 | 11.07 | 2.5M |
| July 24, 2025 | 10.97 | 11.21 | 11.21 | 11.23 | 10.97 | 3.33M |
| July 23, 2025 | 11.24 | 10.96 | 10.96 | 11.24 | 10.95 | 3.62M |
| July 22, 2025 | 11.3 | 11.25 | 11.25 | 11.34 | 11.13 | 3.86M |
| July 21, 2025 | 11.14 | 11.3 | 11.3 | 11.31 | 11.07 | 4.68M |
| July 18, 2025 | 11.11 | 11.03 | 11.03 | 11.15 | 11 | 3.16M |
| July 17, 2025 | 11.06 | 11.09 | 11.09 | 11.2 | 11.03 | 3.74M |
| July 16, 2025 | 10.9 | 11.06 | 11.06 | 11.06 | 10.81 | 3.19M |
| July 15, 2025 | 11 | 10.9 | 10.9 | 11.05 | 10.7 | 4.88M |
| July 14, 2025 | 10.95 | 11.1 | 11.1 | 11.1 | 10.9 | 5.12M |
| July 11, 2025 | 10.95 | 10.9 | 10.9 | 10.96 | 10.7 | 4.98M |
| July 10, 2025 | 11.07 | 10.89 | 10.89 | 11.12 | 10.83 | 6.13M |
| July 09, 2025 | 11.29 | 11.05 | 11.05 | 11.36 | 10.97 | 9.9M |
| July 08, 2025 | 11.53 | 11.31 | 11.31 | 11.68 | 11.22 | 10.57M |
| July 07, 2025 | 11.22 | 11.52 | 11.52 | 11.7 | 11.22 | 16M |
| July 04, 2025 | 13.06 | 11.95 | 11.95 | 13.49 | 11.71 | 28.87M |
| July 03, 2025 | 11 | 12.35 | 12.35 | 12.35 | 10.79 | 18.14M |
| July 02, 2025 | 10.9 | 11.23 | 11.23 | 12.05 | 10.9 | 15.47M |
| July 01, 2025 | 10.95 | 10.95 | 10.95 | 11.04 | 10.81 | 3.75M |
| June 30, 2025 | 10.8 | 11 | 11 | 11.15 | 10.65 | 4.68M |
| June 27, 2025 | 10.51 | 10.75 | 10.75 | 10.83 | 10.51 | 3.3M |
| June 26, 2025 | 10.58 | 10.58 | 10.58 | 10.74 | 10.32 | 3.48M |
| June 25, 2025 | 10.4 | 10.42 | 10.42 | 10.59 | 10.34 | 3.43M |
| June 24, 2025 | 9.99 | 10.4 | 10.4 | 10.43 | 9.95 | 3.56M |
| June 23, 2025 | 9.62 | 9.93 | 9.93 | 9.95 | 9.48 | 3.51M |
| June 20, 2025 | 9.7 | 9.65 | 9.65 | 9.92 | 9.52 | 2.5M |
| June 19, 2025 | 9.88 | 9.67 | 9.67 | 9.99 | 9.59 | 2.77M |
| June 18, 2025 | 10.03 | 9.88 | 9.88 | 10.2 | 9.76 | 2.44M |
| June 17, 2025 | 10.26 | 10.02 | 10.02 | 10.26 | 9.92 | 2.73M |
| June 16, 2025 | 9.91 | 10.13 | 10.13 | 10.27 | 9.9 | 2.26M |
| June 13, 2025 | 10.15 | 10.01 | 10.01 | 10.25 | 9.9 | 2.51M |
| June 12, 2025 | 10.28 | 10.24 | 10.24 | 10.38 | 10.14 | 2.15M |
| June 11, 2025 | 10.31 | 10.32 | 10.32 | 10.49 | 10.28 | 2.05M |
| June 10, 2025 | 10.42 | 10.31 | 10.31 | 10.55 | 10.12 | 2.51M |
| June 09, 2025 | 10.35 | 10.42 | 10.42 | 10.5 | 10.31 | 2.27M |
| June 06, 2025 | 10.23 | 10.35 | 10.35 | 10.35 | 10.08 | 2.74M |
| June 05, 2025 | 10.38 | 10.18 | 10.18 | 10.5 | 10.14 | 2.62M |
| June 04, 2025 | 10.25 | 10.32 | 10.32 | 10.36 | 10.15 | 1.8M |
| June 03, 2025 | 10.01 | 10.16 | 10.16 | 10.26 | 9.95 | 1.95M |
| May 30, 2025 | 10.32 | 10.07 | 10.07 | 10.35 | 9.98 | 1.96M |
| May 29, 2025 | 10.16 | 10.27 | 10.27 | 10.32 | 10.07 | 2.36M |
| May 28, 2025 | 10.2 | 10.12 | 10.12 | 10.32 | 10.02 | 1.82M |
| May 27, 2025 | 10.2 | 10.2 | 10.2 | 10.22 | 10.04 | 2.34M |
| May 26, 2025 | 10.14 | 10.15 | 10.15 | 10.29 | 10.03 | 1.77M |