15.19
-1.66(-9.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 4.43M |
| August 14, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.17M |
| August 13, 2025 | 11.54 | 12.66 | 12.66 | 12.66 | 11.42 | 11.59M |
| August 12, 2025 | 11.6 | 11.51 | 11.51 | 11.71 | 11.45 | 4.73M |
| August 11, 2025 | 11.63 | 11.53 | 11.53 | 11.65 | 11.48 | 4.42M |
| August 08, 2025 | 11.45 | 11.54 | 11.54 | 11.57 | 11.43 | 4.97M |
| August 07, 2025 | 11.39 | 11.55 | 11.55 | 11.55 | 11.32 | 6.63M |
| August 06, 2025 | 11.37 | 11.37 | 11.37 | 11.51 | 11.25 | 6.18M |
| August 05, 2025 | 11.21 | 11.31 | 11.31 | 11.39 | 11.19 | 7.29M |
| August 04, 2025 | 11 | 11.24 | 11.24 | 11.47 | 10.98 | 11.62M |
| August 01, 2025 | 10.73 | 11.15 | 11.15 | 11.22 | 10.73 | 11.59M |
| July 31, 2025 | 11.29 | 10.85 | 10.85 | 12.44 | 10.8 | 16.5M |
| July 30, 2025 | 11.28 | 11.31 | 11.31 | 11.33 | 11.08 | 4.78M |
| July 29, 2025 | 11.21 | 11.2 | 11.2 | 11.3 | 11.01 | 6.28M |
| July 28, 2025 | 11.37 | 11.21 | 11.21 | 11.38 | 11.18 | 3.19M |
| July 25, 2025 | 11.38 | 11.34 | 11.34 | 11.47 | 11.24 | 3.45M |
| July 24, 2025 | 11.43 | 11.33 | 11.33 | 11.44 | 11.28 | 3.83M |
| July 23, 2025 | 11.48 | 11.34 | 11.34 | 11.55 | 11.32 | 3.54M |
| July 22, 2025 | 11.5 | 11.47 | 11.47 | 11.66 | 11.3 | 4.43M |
| July 21, 2025 | 11.37 | 11.58 | 11.58 | 11.61 | 11.31 | 5.32M |
| July 18, 2025 | 11.22 | 11.36 | 11.36 | 11.4 | 11.1 | 5.22M |
| July 17, 2025 | 11.23 | 11.21 | 11.21 | 11.32 | 11.17 | 3.09M |
| July 16, 2025 | 11.22 | 11.22 | 11.22 | 11.29 | 11.07 | 5.65M |
| July 15, 2025 | 10.67 | 11.16 | 11.16 | 11.2 | 10.65 | 12.28M |
| July 14, 2025 | 11.44 | 10.91 | 10.91 | 12.11 | 10.8 | 21.33M |
| July 11, 2025 | 11.52 | 11.44 | 11.44 | 11.59 | 11.36 | 4.87M |
| July 10, 2025 | 11.43 | 11.55 | 11.55 | 11.8 | 11.39 | 5.95M |
| July 09, 2025 | 11.26 | 11.49 | 11.49 | 11.5 | 11.2 | 7.11M |
| July 08, 2025 | 11.32 | 11.28 | 11.28 | 11.4 | 11.25 | 5.82M |
| July 07, 2025 | 11.03 | 11.27 | 11.27 | 11.29 | 11.03 | 5.01M |
| July 04, 2025 | 11.1 | 11.09 | 11.09 | 11.16 | 11.02 | 4.19M |
| July 03, 2025 | 10.9 | 11.15 | 11.15 | 11.17 | 10.9 | 4.5M |
| July 02, 2025 | 10.99 | 10.96 | 10.96 | 10.99 | 10.89 | 2.54M |
| July 01, 2025 | 10.94 | 10.98 | 10.98 | 10.98 | 10.87 | 3.09M |
| June 30, 2025 | 10.91 | 10.96 | 10.96 | 10.98 | 10.84 | 2.64M |
| June 27, 2025 | 10.9 | 10.91 | 10.91 | 10.92 | 10.83 | 2.13M |
| June 26, 2025 | 10.94 | 10.88 | 10.88 | 10.95 | 10.86 | 2.53M |
| June 25, 2025 | 10.92 | 10.94 | 10.94 | 10.98 | 10.83 | 3.48M |
| June 24, 2025 | 10.76 | 10.92 | 10.92 | 11.02 | 10.73 | 5.99M |
| June 23, 2025 | 10.38 | 10.73 | 10.73 | 10.76 | 10.26 | 5.74M |
| June 20, 2025 | 10.5 | 10.41 | 10.41 | 10.57 | 10.36 | 2.9M |
| June 19, 2025 | 10.66 | 10.45 | 10.45 | 10.66 | 10.4 | 4.83M |
| June 18, 2025 | 10.7 | 10.61 | 10.61 | 10.7 | 10.55 | 3.55M |
| June 17, 2025 | 10.68 | 10.75 | 10.75 | 10.85 | 10.64 | 4.01M |
| June 16, 2025 | 10.65 | 10.74 | 10.74 | 10.8 | 10.6 | 4.77M |
| June 13, 2025 | 11.06 | 10.65 | 10.65 | 11.06 | 10.63 | 8.01M |
| June 12, 2025 | 11.31 | 11.22 | 11.04 | 11.4 | 11.12 | 7.16M |
| June 11, 2025 | 11.29 | 11.3 | 11.12 | 11.41 | 11.21 | 7.39M |
| June 10, 2025 | 11.52 | 11.25 | 11.07 | 11.55 | 11.13 | 11.77M |
| June 09, 2025 | 11.5 | 11.52 | 11.34 | 11.59 | 11.44 | 12.26M |
| June 06, 2025 | 11.6 | 11.44 | 11.26 | 11.64 | 11.36 | 14.87M |
| June 05, 2025 | 12.11 | 11.73 | 11.54 | 12.29 | 11.46 | 32.3M |
| June 04, 2025 | 11.27 | 12.42 | 12.22 | 12.42 | 11.19 | 15.13M |
| June 03, 2025 | 10.95 | 11.29 | 11.11 | 11.3 | 10.8 | 6.81M |
| May 30, 2025 | 11.08 | 10.93 | 10.75 | 11.09 | 10.92 | 5.13M |
| May 29, 2025 | 11.18 | 11.09 | 10.91 | 11.2 | 11.05 | 4.11M |
| May 28, 2025 | 11.16 | 11.15 | 10.97 | 11.19 | 11.04 | 3.02M |
| May 27, 2025 | 11.05 | 11.16 | 10.98 | 11.29 | 10.94 | 6M |
| May 26, 2025 | 10.76 | 11.01 | 10.83 | 11.01 | 10.76 | 3.91M |
| May 23, 2025 | 10.91 | 10.78 | 10.61 | 11.01 | 10.78 | 6.18M |
