11.97
-0.1(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.22 | 11.97 | 11.97 | 12.35 | 11.91 | 194.47M |
| August 15, 2025 | 11.73 | 12.07 | 12.07 | 12.3 | 11.65 | 214.39M |
| August 14, 2025 | 11.63 | 11.79 | 11.79 | 12.04 | 11.6 | 185.42M |
| August 13, 2025 | 11.48 | 11.57 | 11.57 | 11.84 | 11.34 | 156.48M |
| August 12, 2025 | 11.52 | 11.44 | 11.44 | 11.56 | 11.33 | 62.35M |
| August 11, 2025 | 11.4 | 11.52 | 11.52 | 11.63 | 11.4 | 68.52M |
| August 08, 2025 | 11.63 | 11.46 | 11.46 | 11.66 | 11.43 | 70.73M |
| August 07, 2025 | 11.49 | 11.63 | 11.63 | 11.8 | 11.46 | 108.58M |
| August 06, 2025 | 11.41 | 11.45 | 11.45 | 11.65 | 11.35 | 68.4M |
| August 05, 2025 | 11.18 | 11.41 | 11.41 | 11.68 | 11.15 | 120.97M |
| August 04, 2025 | 11.09 | 11.11 | 11.11 | 11.16 | 10.99 | 57.31M |
| August 01, 2025 | 11.19 | 11.16 | 11.16 | 11.29 | 11.09 | 73.93M |
| July 31, 2025 | 11.48 | 11.25 | 11.25 | 11.63 | 11.16 | 117.02M |
| July 30, 2025 | 11.51 | 11.55 | 11.55 | 11.85 | 11.37 | 123.98M |
| July 29, 2025 | 11.55 | 11.5 | 11.5 | 11.56 | 11.24 | 97.99M |
| July 28, 2025 | 11.6 | 11.6 | 11.6 | 11.75 | 11.4 | 100.82M |
| July 25, 2025 | 11.5 | 11.63 | 11.63 | 11.75 | 11.33 | 149.02M |
| July 24, 2025 | 10.83 | 11.5 | 11.5 | 11.67 | 10.81 | 192.45M |
| July 23, 2025 | 10.98 | 10.93 | 10.93 | 11.17 | 10.89 | 132.53M |
| July 22, 2025 | 10.83 | 10.99 | 10.99 | 11 | 10.75 | 121.32M |
| July 21, 2025 | 10.34 | 10.86 | 10.86 | 10.95 | 10.32 | 155.24M |
| July 18, 2025 | 10.27 | 10.34 | 10.34 | 10.45 | 10.21 | 65.56M |
| July 17, 2025 | 10.2 | 10.26 | 10.26 | 10.3 | 10.13 | 57.93M |
| July 16, 2025 | 10.22 | 10.24 | 10.24 | 10.33 | 10.11 | 70.71M |
| July 15, 2025 | 10.3 | 10.28 | 10.28 | 10.61 | 10.24 | 124.33M |
| July 14, 2025 | 10.45 | 10.2 | 10.2 | 10.47 | 10.18 | 113.01M |
| July 11, 2025 | 9.95 | 10.41 | 10.41 | 10.62 | 9.88 | 269.72M |
| July 10, 2025 | 9.74 | 9.83 | 9.83 | 9.88 | 9.72 | 46.52M |
| July 09, 2025 | 9.77 | 9.74 | 9.74 | 9.85 | 9.73 | 43.38M |
| July 08, 2025 | 9.66 | 9.75 | 9.75 | 9.79 | 9.66 | 33.02M |
| July 07, 2025 | 9.67 | 9.66 | 9.66 | 9.7 | 9.63 | 21.79M |
| July 04, 2025 | 9.68 | 9.67 | 9.67 | 9.8 | 9.61 | 37.7M |
| July 03, 2025 | 9.64 | 9.68 | 9.68 | 9.71 | 9.62 | 28.08M |
| July 02, 2025 | 9.65 | 9.61 | 9.61 | 9.66 | 9.58 | 24.84M |
| July 01, 2025 | 9.68 | 9.64 | 9.64 | 9.69 | 9.59 | 29.14M |
| June 30, 2025 | 9.72 | 9.68 | 9.68 | 9.77 | 9.62 | 35.25M |
| June 27, 2025 | 9.8 | 9.72 | 9.72 | 9.97 | 9.7 | 57.96M |
| June 26, 2025 | 9.94 | 9.87 | 9.77 | 9.97 | 9.79 | 57.13M |
| June 25, 2025 | 9.64 | 9.94 | 9.84 | 9.98 | 9.62 | 102.38M |
| June 24, 2025 | 9.45 | 9.63 | 9.53 | 9.7 | 9.45 | 52.95M |
| June 23, 2025 | 9.26 | 9.43 | 9.43 | 9.48 | 9.23 | 27.08M |
| June 20, 2025 | 9.31 | 9.29 | 9.29 | 9.38 | 9.29 | 15.07M |
| June 19, 2025 | 9.51 | 9.31 | 9.31 | 9.52 | 9.29 | 29.96M |
| June 18, 2025 | 9.61 | 9.52 | 9.52 | 9.64 | 9.47 | 23.97M |
| June 17, 2025 | 9.61 | 9.66 | 9.66 | 9.66 | 9.59 | 23.59M |
| June 16, 2025 | 9.5 | 9.64 | 9.64 | 9.65 | 9.5 | 29.54M |
| June 13, 2025 | 9.57 | 9.54 | 9.54 | 9.64 | 9.47 | 34.52M |
| June 12, 2025 | 9.59 | 9.56 | 9.56 | 9.66 | 9.54 | 39.98M |
| June 11, 2025 | 9.48 | 9.61 | 9.61 | 9.72 | 9.46 | 47.24M |
| June 10, 2025 | 9.58 | 9.46 | 9.46 | 9.58 | 9.4 | 24.81M |
| June 09, 2025 | 9.61 | 9.56 | 9.56 | 9.67 | 9.53 | 26.63M |
| June 06, 2025 | 9.62 | 9.51 | 9.51 | 9.63 | 9.5 | 22.28M |
| June 05, 2025 | 9.58 | 9.6 | 9.6 | 9.64 | 9.55 | 29.85M |
| June 04, 2025 | 9.49 | 9.58 | 9.58 | 9.6 | 9.46 | 33.45M |
| June 03, 2025 | 9.3 | 9.5 | 9.5 | 9.52 | 9.25 | 38.19M |
| May 30, 2025 | 9.31 | 9.33 | 9.33 | 9.35 | 9.27 | 17.9M |
| May 29, 2025 | 9.2 | 9.32 | 9.32 | 9.34 | 9.2 | 23.19M |
| May 28, 2025 | 9.25 | 9.2 | 9.2 | 9.27 | 9.18 | 14.35M |
| May 27, 2025 | 9.24 | 9.26 | 9.26 | 9.28 | 9.21 | 13.28M |
| May 26, 2025 | 9.25 | 9.25 | 9.25 | 9.31 | 9.22 | 17.1M |