11.56
+1.05(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.79 | 10.51 | 10.51 | 11.14 | 10.4 | 89.64M |
| September 04, 2025 | 10.89 | 11.52 | 11.52 | 11.52 | 10.78 | 34.43M |
| September 03, 2025 | 11.4 | 10.47 | 10.47 | 11.78 | 10.39 | 99.02M |
| September 02, 2025 | 12.7 | 11.4 | 11.4 | 13.12 | 11.4 | 108.59M |
| September 01, 2025 | 11.4 | 12.67 | 12.67 | 12.67 | 11.4 | 105.05M |
| August 29, 2025 | 11.13 | 11.52 | 11.52 | 11.98 | 10.67 | 117.2M |
| August 28, 2025 | 9.7 | 11.04 | 11.04 | 11.04 | 9.58 | 127M |
| August 27, 2025 | 9.3 | 10.04 | 10.04 | 10.04 | 9.2 | 116.57M |
| August 26, 2025 | 9.6 | 9.13 | 9.13 | 9.69 | 9.12 | 101.51M |
| August 25, 2025 | 9.95 | 9.89 | 9.89 | 10.21 | 9.6 | 100.18M |
| August 22, 2025 | 11.1 | 10.26 | 10.26 | 11.4 | 10.26 | 122.4M |
| August 21, 2025 | 11.96 | 11.4 | 11.4 | 12.26 | 10.67 | 151.32M |
| August 20, 2025 | 10.22 | 11.86 | 11.86 | 11.86 | 9.92 | 164.39M |
| August 19, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.21 | 45.53M |
| August 18, 2025 | 9.58 | 9.8 | 9.8 | 9.8 | 9.37 | 22.51M |
| August 15, 2025 | 8.2 | 8.91 | 8.91 | 8.91 | 8.08 | 101.34M |
| August 14, 2025 | 7.29 | 8.1 | 8.1 | 8.1 | 7.24 | 94.48M |
| August 13, 2025 | 7.03 | 7.36 | 7.36 | 7.44 | 6.85 | 39.3M |
| August 12, 2025 | 7.07 | 7.01 | 7.01 | 7.19 | 6.98 | 13.8M |
| August 11, 2025 | 6.85 | 7.08 | 7.08 | 7.2 | 6.85 | 23.59M |
| August 08, 2025 | 6.82 | 6.83 | 6.83 | 6.96 | 6.72 | 11.99M |
| August 07, 2025 | 6.81 | 6.79 | 6.79 | 6.88 | 6.77 | 7.51M |
| August 06, 2025 | 7 | 6.83 | 6.83 | 7.03 | 6.79 | 12.7M |
| August 05, 2025 | 6.99 | 7 | 7 | 7.15 | 6.95 | 8.97M |
| August 04, 2025 | 6.93 | 6.98 | 6.98 | 7 | 6.81 | 7.9M |
| August 01, 2025 | 6.94 | 6.96 | 6.96 | 7.07 | 6.91 | 9.06M |
| July 31, 2025 | 7.04 | 6.92 | 6.92 | 7.06 | 6.9 | 8.98M |
| July 30, 2025 | 7.09 | 7.07 | 7.07 | 7.13 | 6.97 | 9.63M |
| July 29, 2025 | 7.06 | 7.06 | 7.06 | 7.09 | 6.97 | 9.65M |
| July 28, 2025 | 7.06 | 7.06 | 7.06 | 7.17 | 7.04 | 9.87M |
| July 25, 2025 | 7.16 | 7.08 | 7.08 | 7.25 | 7.07 | 15.31M |
| July 24, 2025 | 6.97 | 7.21 | 7.21 | 7.23 | 6.93 | 21.97M |
| July 23, 2025 | 7.04 | 6.98 | 6.98 | 7.17 | 6.93 | 11.58M |
| July 22, 2025 | 7.1 | 7.03 | 7.03 | 7.13 | 6.99 | 12.41M |
| July 21, 2025 | 6.98 | 7.12 | 7.12 | 7.33 | 6.9 | 21.49M |
| July 18, 2025 | 6.87 | 7 | 7 | 7.03 | 6.73 | 18.03M |
| July 17, 2025 | 6.88 | 6.87 | 6.87 | 7.05 | 6.85 | 17.94M |
| July 16, 2025 | 6.8 | 6.84 | 6.84 | 6.95 | 6.73 | 20.32M |
| July 15, 2025 | 6.94 | 6.81 | 6.81 | 7 | 6.6 | 39.9M |
| July 14, 2025 | 6.72 | 6.96 | 6.96 | 7.44 | 6.7 | 58.34M |
| July 11, 2025 | 6.68 | 6.76 | 6.76 | 6.82 | 6.62 | 16.28M |
| July 10, 2025 | 6.63 | 6.67 | 6.67 | 6.68 | 6.57 | 7.43M |
| July 09, 2025 | 6.68 | 6.62 | 6.62 | 6.69 | 6.6 | 6.49M |
| July 08, 2025 | 6.66 | 6.68 | 6.68 | 6.72 | 6.61 | 8.64M |
| July 07, 2025 | 6.64 | 6.67 | 6.67 | 6.71 | 6.63 | 7.42M |
| July 04, 2025 | 6.74 | 6.67 | 6.67 | 6.76 | 6.65 | 7.85M |
| July 03, 2025 | 6.71 | 6.72 | 6.72 | 6.78 | 6.69 | 8.89M |
| July 02, 2025 | 6.86 | 6.71 | 6.71 | 6.92 | 6.69 | 10.61M |
| July 01, 2025 | 6.85 | 6.86 | 6.86 | 6.9 | 6.77 | 10.83M |
| June 30, 2025 | 6.81 | 6.85 | 6.85 | 6.95 | 6.73 | 16.38M |
| June 27, 2025 | 6.66 | 6.77 | 6.77 | 6.83 | 6.66 | 16.68M |
| June 26, 2025 | 6.79 | 6.75 | 6.75 | 7.05 | 6.53 | 35.76M |
| June 25, 2025 | 7.15 | 6.89 | 6.89 | 7.22 | 6.63 | 33.92M |
| June 24, 2025 | 7.35 | 7.11 | 7.11 | 7.35 | 7.09 | 25.96M |
| June 23, 2025 | 7 | 7.27 | 7.27 | 7.48 | 7 | 34.26M |
| June 20, 2025 | 6.96 | 7 | 7 | 7.19 | 6.87 | 36.82M |
| June 19, 2025 | 6.6 | 7.04 | 7.04 | 7.29 | 6.45 | 56.1M |
| June 18, 2025 | 6.98 | 6.63 | 6.63 | 7.14 | 6.6 | 60.38M |
| June 17, 2025 | 6.3 | 6.88 | 6.88 | 6.88 | 6.3 | 14.37M |
| June 16, 2025 | 6.26 | 6.25 | 6.25 | 6.32 | 6.18 | 5.97M |