11.73
-0.08(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.88 | 11.81 | 11.81 | 11.94 | 11.73 | 18.06M |
| August 15, 2025 | 11.33 | 11.77 | 11.77 | 11.8 | 11.33 | 21.65M |
| August 14, 2025 | 11.78 | 11.35 | 11.35 | 11.78 | 11.33 | 17.54M |
| August 13, 2025 | 11.72 | 11.78 | 11.78 | 11.95 | 11.64 | 17.74M |
| August 12, 2025 | 11.68 | 11.84 | 11.84 | 12.02 | 11.42 | 31.89M |
| August 11, 2025 | 11.32 | 11.64 | 11.64 | 11.66 | 11.32 | 15.94M |
| August 08, 2025 | 11.42 | 11.32 | 11.32 | 11.46 | 11.28 | 9.5M |
| August 07, 2025 | 11.49 | 11.43 | 11.43 | 11.49 | 11.3 | 9.1M |
| August 06, 2025 | 11.42 | 11.5 | 11.5 | 11.51 | 11.35 | 7.16M |
| August 05, 2025 | 11.4 | 11.46 | 11.46 | 11.48 | 11.36 | 7.13M |
| August 04, 2025 | 11.38 | 11.41 | 11.41 | 11.43 | 11.18 | 7.93M |
| August 01, 2025 | 11.18 | 11.38 | 11.38 | 11.53 | 11.16 | 10.84M |
| July 31, 2025 | 11.42 | 11.2 | 11.2 | 11.56 | 11.15 | 13.01M |
| July 30, 2025 | 11.71 | 11.48 | 11.48 | 11.72 | 11.35 | 13.47M |
| July 29, 2025 | 11.66 | 11.75 | 11.75 | 11.8 | 11.49 | 14.79M |
| July 28, 2025 | 11.59 | 11.66 | 11.66 | 11.67 | 11.51 | 9.37M |
| July 25, 2025 | 11.73 | 11.59 | 11.59 | 11.76 | 11.56 | 10.91M |
| July 24, 2025 | 11.41 | 11.73 | 11.73 | 11.74 | 11.4 | 18.41M |
| July 23, 2025 | 11.76 | 11.46 | 11.46 | 11.85 | 11.4 | 20.65M |
| July 22, 2025 | 11.69 | 11.81 | 11.81 | 11.94 | 11.61 | 21.04M |
| July 21, 2025 | 11.72 | 11.75 | 11.75 | 11.75 | 11.6 | 14.52M |
| July 18, 2025 | 11.64 | 11.65 | 11.65 | 11.84 | 11.56 | 15.8M |
| July 17, 2025 | 11.66 | 11.69 | 11.69 | 11.82 | 11.53 | 19.07M |
| July 16, 2025 | 11.59 | 11.58 | 11.58 | 11.65 | 11.44 | 16.19M |
| July 15, 2025 | 12.14 | 11.48 | 11.48 | 12.15 | 11.41 | 36.89M |
| July 14, 2025 | 12.22 | 12.35 | 12.35 | 12.38 | 12.13 | 23.7M |
| July 11, 2025 | 12.21 | 12.18 | 12.18 | 12.28 | 11.9 | 24.87M |
| July 10, 2025 | 12.21 | 12.12 | 12.12 | 12.65 | 12.11 | 35.43M |
| July 09, 2025 | 12.83 | 12.41 | 12.41 | 12.92 | 12.32 | 49.11M |
| July 08, 2025 | 12.5 | 13.08 | 13.08 | 13.44 | 12.35 | 62.65M |
| July 07, 2025 | 12.37 | 12.61 | 12.61 | 12.98 | 12.27 | 49.86M |
| July 04, 2025 | 13.67 | 12.9 | 12.9 | 14.15 | 12.84 | 75.58M |
| July 03, 2025 | 14.5 | 13.45 | 13.45 | 14.58 | 13.31 | 91.22M |
| July 02, 2025 | 12.86 | 14.16 | 14.16 | 14.16 | 12.44 | 83.53M |
| July 01, 2025 | 12.84 | 12.87 | 12.87 | 13.29 | 12.6 | 90.94M |
| June 30, 2025 | 11.55 | 12.49 | 12.49 | 12.49 | 11.55 | 28.13M |
| June 27, 2025 | 11.86 | 11.35 | 11.35 | 12.1 | 11.35 | 54.67M |
| June 26, 2025 | 11.8 | 12 | 12 | 12.99 | 11.79 | 76.02M |
| June 25, 2025 | 12.18 | 12.39 | 12.39 | 13.15 | 12.08 | 101.21M |
| June 24, 2025 | 10.69 | 11.95 | 11.95 | 11.95 | 10.51 | 67.47M |
| June 23, 2025 | 11.66 | 10.86 | 10.86 | 11.66 | 10.72 | 64.34M |
| June 20, 2025 | 10.49 | 10.63 | 10.63 | 10.63 | 10.49 | 15.48M |
| June 19, 2025 | 9.56 | 9.66 | 9.66 | 9.92 | 9.55 | 13.12M |
| June 18, 2025 | 9.52 | 9.59 | 9.59 | 9.6 | 9.44 | 3.52M |
| June 17, 2025 | 9.58 | 9.6 | 9.6 | 9.66 | 9.53 | 4.25M |
| June 16, 2025 | 9.33 | 9.57 | 9.57 | 9.75 | 9.33 | 6.84M |
| June 13, 2025 | 9.68 | 9.38 | 9.38 | 9.68 | 9.31 | 6.06M |
| June 12, 2025 | 9.71 | 9.69 | 9.69 | 9.74 | 9.62 | 3.56M |
| June 11, 2025 | 9.76 | 9.71 | 9.71 | 9.89 | 9.69 | 5.21M |
| June 10, 2025 | 9.84 | 9.71 | 9.71 | 9.87 | 9.6 | 6.45M |
| June 09, 2025 | 9.63 | 9.83 | 9.83 | 9.88 | 9.63 | 6.36M |
| June 06, 2025 | 9.68 | 9.63 | 9.63 | 9.79 | 9.6 | 4.56M |
| June 05, 2025 | 9.58 | 9.58 | 9.58 | 9.61 | 9.48 | 4.35M |
| June 04, 2025 | 9.48 | 9.57 | 9.57 | 9.58 | 9.44 | 4.52M |
| June 03, 2025 | 9.31 | 9.43 | 9.43 | 9.52 | 9.29 | 4.17M |
| May 30, 2025 | 9.47 | 9.36 | 9.36 | 9.52 | 9.31 | 4.9M |
| May 29, 2025 | 9.35 | 9.5 | 9.5 | 9.52 | 9.33 | 5.27M |
| May 28, 2025 | 9.45 | 9.34 | 9.34 | 9.53 | 9.3 | 4.92M |
| May 27, 2025 | 9.46 | 9.48 | 9.48 | 9.5 | 9.33 | 4.71M |
| May 26, 2025 | 9.44 | 9.45 | 9.45 | 9.53 | 9.35 | 4.41M |