11.63
+0.29(+2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.24 | 11.34 | 11.34 | 11.39 | 11.14 | 27.58M |
| August 15, 2025 | 11 | 11.26 | 11.26 | 11.35 | 10.95 | 26.69M |
| August 14, 2025 | 11.41 | 11.09 | 11.09 | 11.59 | 11.08 | 34.13M |
| August 13, 2025 | 11.36 | 11.42 | 11.42 | 11.56 | 11.26 | 39.42M |
| August 12, 2025 | 11.3 | 11.51 | 11.51 | 11.58 | 11.26 | 47.24M |
| August 11, 2025 | 10.6 | 11.32 | 11.32 | 11.43 | 10.53 | 55.05M |
| August 08, 2025 | 10.5 | 10.65 | 10.65 | 10.8 | 10.36 | 32.82M |
| August 07, 2025 | 10.7 | 10.43 | 10.43 | 10.92 | 10.43 | 40.95M |
| August 06, 2025 | 10.8 | 10.83 | 10.83 | 10.98 | 10.5 | 54.13M |
| August 05, 2025 | 11.18 | 10.85 | 10.85 | 11.38 | 10.76 | 66.84M |
| August 04, 2025 | 11.68 | 11.48 | 11.48 | 12.18 | 11.08 | 96.19M |
| August 01, 2025 | 11.7 | 12.31 | 12.31 | 12.32 | 11.29 | 114.13M |
| July 31, 2025 | 10.52 | 11.61 | 11.61 | 11.61 | 10.4 | 110.2M |
| July 30, 2025 | 10.59 | 10.55 | 10.55 | 11.16 | 10.5 | 92.09M |
| July 29, 2025 | 9.62 | 10.54 | 10.54 | 10.54 | 9.45 | 48.06M |
| July 28, 2025 | 9.53 | 9.58 | 9.58 | 9.64 | 9.5 | 11.99M |
| July 25, 2025 | 9.55 | 9.54 | 9.54 | 9.75 | 9.49 | 15.86M |
| July 24, 2025 | 9.41 | 9.5 | 9.5 | 9.6 | 9.38 | 13.24M |
| July 23, 2025 | 9.4 | 9.42 | 9.42 | 9.6 | 9.35 | 11.72M |
| July 22, 2025 | 9.6 | 9.5 | 9.5 | 9.68 | 9.43 | 12.47M |
| July 21, 2025 | 9.41 | 9.54 | 9.54 | 9.57 | 9.29 | 14.92M |
| July 18, 2025 | 9.4 | 9.41 | 9.41 | 9.44 | 9.21 | 11.75M |
| July 17, 2025 | 9.34 | 9.44 | 9.44 | 9.46 | 9.31 | 13.96M |
| July 16, 2025 | 9.25 | 9.41 | 9.41 | 9.42 | 9.22 | 13.9M |
| July 15, 2025 | 9.35 | 9.28 | 9.28 | 9.42 | 9.15 | 9.76M |
| July 14, 2025 | 9.3 | 9.37 | 9.37 | 9.38 | 9.21 | 10.57M |
| July 11, 2025 | 9.24 | 9.26 | 9.26 | 9.38 | 9.16 | 14.89M |
| July 10, 2025 | 9.05 | 9.23 | 9.23 | 9.29 | 9 | 11.14M |
| July 09, 2025 | 9.08 | 9.03 | 9.03 | 9.11 | 8.97 | 8.25M |
| July 08, 2025 | 9.06 | 9.09 | 9.09 | 9.27 | 9.04 | 11.26M |
| July 07, 2025 | 9.29 | 9.06 | 9.06 | 9.35 | 9.03 | 11.41M |
| July 04, 2025 | 9.18 | 9.25 | 9.25 | 9.39 | 9.14 | 15.04M |
| July 03, 2025 | 8.91 | 9.19 | 9.19 | 9.19 | 8.85 | 15.5M |
| July 02, 2025 | 8.9 | 8.93 | 8.93 | 9.22 | 8.88 | 14.8M |
| July 01, 2025 | 8.7 | 8.91 | 8.91 | 8.93 | 8.66 | 12.5M |
| June 30, 2025 | 8.65 | 8.72 | 8.72 | 8.74 | 8.57 | 6.65M |
| June 27, 2025 | 8.65 | 8.65 | 8.65 | 8.71 | 8.61 | 5.17M |
| June 26, 2025 | 8.74 | 8.63 | 8.63 | 8.75 | 8.58 | 8.66M |
| June 25, 2025 | 8.78 | 8.74 | 8.74 | 8.78 | 8.66 | 8.34M |
| June 24, 2025 | 8.66 | 8.78 | 8.78 | 8.83 | 8.66 | 8.72M |
| June 23, 2025 | 8.57 | 8.66 | 8.66 | 8.69 | 8.48 | 6.33M |
| June 20, 2025 | 8.58 | 8.6 | 8.6 | 8.66 | 8.55 | 6.7M |
| June 19, 2025 | 8.83 | 8.61 | 8.61 | 8.83 | 8.57 | 8.85M |
| June 18, 2025 | 8.91 | 8.77 | 8.77 | 8.92 | 8.7 | 10.57M |
| June 17, 2025 | 9.15 | 8.96 | 8.96 | 9.24 | 8.95 | 11.84M |
| June 16, 2025 | 9.18 | 9.11 | 9.11 | 9.25 | 9.05 | 11.74M |
| June 13, 2025 | 9.44 | 9.18 | 9.18 | 9.49 | 9.13 | 15.49M |
| June 12, 2025 | 9.34 | 9.45 | 9.45 | 9.45 | 9.29 | 14.64M |
| June 11, 2025 | 9.42 | 9.34 | 9.34 | 9.55 | 9.28 | 13.25M |
| June 10, 2025 | 9.36 | 9.4 | 9.4 | 9.58 | 9.3 | 24.03M |
| June 09, 2025 | 9.04 | 9.43 | 9.43 | 9.68 | 9.04 | 32.18M |
| June 06, 2025 | 9.08 | 9.04 | 9.04 | 9.16 | 8.95 | 13.55M |
| June 05, 2025 | 9.31 | 9.13 | 9.13 | 9.35 | 9.06 | 18.65M |
| June 04, 2025 | 9.35 | 9.26 | 9.26 | 9.38 | 9.18 | 27.11M |
| June 03, 2025 | 9.02 | 9.35 | 9.35 | 9.43 | 9.02 | 47.03M |
| May 30, 2025 | 8.48 | 9.05 | 9.05 | 9.36 | 8.48 | 49.55M |
| May 29, 2025 | 8.34 | 8.51 | 8.51 | 8.53 | 8.32 | 7.74M |
| May 28, 2025 | 8.42 | 8.37 | 8.37 | 8.53 | 8.34 | 6.11M |
| May 27, 2025 | 8.24 | 8.43 | 8.43 | 8.45 | 8.23 | 9.35M |
| May 26, 2025 | 8.63 | 8.29 | 8.29 | 8.75 | 8.2 | 13.55M |