11.59
+0.26(+2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.98 | 11.33 | 11.33 | 11.39 | 10.92 | 65.55M |
| September 04, 2025 | 11.18 | 10.99 | 10.99 | 11.54 | 10.75 | 81.31M |
| September 03, 2025 | 11.93 | 11.33 | 11.33 | 11.98 | 11.22 | 82.81M |
| September 02, 2025 | 12.12 | 11.78 | 11.78 | 12.21 | 11.57 | 106.43M |
| September 01, 2025 | 12.29 | 12.12 | 12.12 | 12.45 | 12.08 | 100.3M |
| August 29, 2025 | 12.9 | 12.24 | 12.24 | 12.95 | 12.2 | 156.68M |
| August 28, 2025 | 12.36 | 12.89 | 12.89 | 13 | 12.36 | 170.8M |
| August 27, 2025 | 13.34 | 12.6 | 12.6 | 13.63 | 12.6 | 230.43M |
| August 26, 2025 | 12.5 | 13.27 | 13.27 | 13.63 | 12.33 | 255.82M |
| August 25, 2025 | 12.3 | 12.64 | 12.64 | 13.07 | 12.3 | 235.1M |
| August 22, 2025 | 12.22 | 12.33 | 12.33 | 12.87 | 12.02 | 280.77M |
| August 21, 2025 | 13.4 | 13.28 | 13.28 | 13.83 | 13.28 | 173.81M |
| August 20, 2025 | 12.8 | 14.75 | 14.75 | 14.75 | 12.8 | 403.84M |
| August 19, 2025 | 13.78 | 13.41 | 13.41 | 13.78 | 12.8 | 409.81M |
| August 18, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 42.91M |
| August 15, 2025 | 10.95 | 11.39 | 11.39 | 11.39 | 10.48 | 223.03M |
| August 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.17 | 89.42M |
| August 13, 2025 | 8.52 | 9.41 | 9.41 | 9.41 | 8.51 | 156.95M |
| August 12, 2025 | 8.62 | 8.55 | 8.55 | 8.67 | 8.49 | 62.04M |
| August 11, 2025 | 8.48 | 8.63 | 8.63 | 8.75 | 8.43 | 86.35M |
| August 08, 2025 | 8.5 | 8.48 | 8.48 | 8.73 | 8.39 | 88.98M |
| August 07, 2025 | 8.5 | 8.54 | 8.54 | 8.63 | 8.27 | 109.67M |
| August 06, 2025 | 8.16 | 8.47 | 8.47 | 8.48 | 8.06 | 114.2M |
| August 05, 2025 | 7.86 | 8.15 | 8.15 | 8.15 | 7.83 | 83.46M |
| August 04, 2025 | 7.64 | 7.85 | 7.85 | 7.92 | 7.61 | 47.59M |
| August 01, 2025 | 7.8 | 7.79 | 7.79 | 7.92 | 7.74 | 37.34M |
| July 31, 2025 | 7.85 | 7.82 | 7.82 | 7.91 | 7.78 | 44.96M |
| July 30, 2025 | 8.11 | 7.95 | 7.95 | 8.18 | 7.87 | 54.14M |
| July 29, 2025 | 8.19 | 8.1 | 8.1 | 8.22 | 8.01 | 52.59M |
| July 28, 2025 | 8.2 | 8.21 | 8.21 | 8.29 | 8.04 | 56.26M |
| July 25, 2025 | 8.38 | 8.27 | 8.27 | 8.45 | 8.26 | 65.66M |
| July 24, 2025 | 8.32 | 8.43 | 8.43 | 8.55 | 8.28 | 85.41M |
| July 23, 2025 | 8.72 | 8.42 | 8.42 | 8.74 | 8.36 | 102.13M |
| July 22, 2025 | 8.53 | 8.83 | 8.83 | 9.06 | 8.53 | 166.7M |
| July 21, 2025 | 8.33 | 8.36 | 8.36 | 8.72 | 8.3 | 130.98M |
| July 18, 2025 | 7.94 | 8.34 | 8.34 | 8.65 | 7.94 | 154.86M |
| July 17, 2025 | 7.96 | 7.94 | 7.94 | 8.23 | 7.9 | 103.74M |
| July 16, 2025 | 8.3 | 7.97 | 7.97 | 8.37 | 7.92 | 167.07M |
| July 15, 2025 | 8.87 | 8.49 | 8.49 | 8.87 | 8.45 | 191.72M |
| July 14, 2025 | 7.7 | 8.06 | 8.06 | 8.06 | 7.61 | 62.01M |
| July 11, 2025 | 7.15 | 7.33 | 7.33 | 7.4 | 7.1 | 50.42M |
| July 10, 2025 | 7.02 | 7.1 | 7.1 | 7.12 | 7.02 | 16.6M |
| July 09, 2025 | 7.25 | 7.04 | 7.04 | 7.28 | 7 | 22.81M |
| July 08, 2025 | 6.96 | 7.14 | 7.14 | 7.14 | 6.96 | 21.11M |
| July 07, 2025 | 6.93 | 6.95 | 6.95 | 6.98 | 6.9 | 12.3M |
| July 04, 2025 | 7.07 | 6.93 | 6.93 | 7.09 | 6.92 | 22.87M |
| July 03, 2025 | 7.1 | 7.14 | 7.14 | 7.28 | 7.05 | 25.16M |
| July 02, 2025 | 6.94 | 7.06 | 7.06 | 7.19 | 6.9 | 36.35M |
| July 01, 2025 | 7.01 | 7.03 | 7.03 | 7.05 | 6.83 | 33.68M |
| June 30, 2025 | 7.35 | 7.01 | 7.01 | 7.47 | 6.99 | 50.95M |
| June 27, 2025 | 6.68 | 7.01 | 7.01 | 7.14 | 6.68 | 44.48M |
| June 26, 2025 | 6.57 | 6.61 | 6.61 | 6.68 | 6.53 | 11.82M |
| June 25, 2025 | 6.53 | 6.57 | 6.57 | 6.6 | 6.53 | 11.01M |
| June 24, 2025 | 6.46 | 6.56 | 6.56 | 6.57 | 6.45 | 10.5M |
| June 23, 2025 | 6.41 | 6.46 | 6.46 | 6.51 | 6.41 | 7.43M |
| June 20, 2025 | 6.45 | 6.41 | 6.41 | 6.5 | 6.4 | 7.07M |
| June 19, 2025 | 6.6 | 6.46 | 6.46 | 6.6 | 6.43 | 9.17M |
| June 18, 2025 | 6.7 | 6.61 | 6.61 | 6.7 | 6.53 | 9.31M |
| June 17, 2025 | 6.77 | 6.7 | 6.7 | 6.84 | 6.66 | 8.96M |
| June 16, 2025 | 6.77 | 6.78 | 6.78 | 6.84 | 6.72 | 17.08M |