11.90
+0.14(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.85 | 11.76 | 11.76 | 12.1 | 11.76 | 5M |
| August 15, 2025 | 11.62 | 11.79 | 11.79 | 11.87 | 11.6 | 4.03M |
| August 14, 2025 | 11.99 | 11.62 | 11.62 | 12.03 | 11.61 | 3.72M |
| August 13, 2025 | 12.1 | 11.97 | 11.97 | 12.18 | 11.94 | 3.55M |
| August 12, 2025 | 12.07 | 12.05 | 12.05 | 12.25 | 11.95 | 3.46M |
| August 11, 2025 | 11.9 | 12.07 | 12.07 | 12.1 | 11.79 | 3.8M |
| August 08, 2025 | 11.83 | 11.89 | 11.89 | 11.9 | 11.69 | 2.57M |
| August 07, 2025 | 11.96 | 11.78 | 11.78 | 11.96 | 11.76 | 2.82M |
| August 06, 2025 | 11.88 | 11.87 | 11.87 | 11.9 | 11.76 | 3.29M |
| August 05, 2025 | 11.8 | 11.84 | 11.84 | 11.87 | 11.71 | 3.85M |
| August 04, 2025 | 11.57 | 11.69 | 11.69 | 11.73 | 11.46 | 3.57M |
| August 01, 2025 | 11.46 | 11.56 | 11.56 | 11.57 | 11.39 | 3.8M |
| July 31, 2025 | 11.64 | 11.4 | 11.4 | 11.67 | 11.34 | 4.28M |
| July 30, 2025 | 11.57 | 11.62 | 11.62 | 11.72 | 11.52 | 3.33M |
| July 29, 2025 | 11.71 | 11.65 | 11.65 | 11.78 | 11.53 | 3.91M |
| July 28, 2025 | 11.72 | 11.66 | 11.66 | 12 | 11.65 | 5.06M |
| July 25, 2025 | 11.6 | 11.7 | 11.7 | 11.73 | 11.5 | 5.65M |
| July 24, 2025 | 11.6 | 11.61 | 11.61 | 11.76 | 11.57 | 6.17M |
| July 23, 2025 | 11.5 | 11.55 | 11.55 | 11.7 | 11.37 | 4.79M |
| July 22, 2025 | 11.51 | 11.52 | 11.52 | 11.66 | 11.38 | 5.58M |
| July 21, 2025 | 11.32 | 11.49 | 11.49 | 11.52 | 11.3 | 6.99M |
| July 18, 2025 | 11.28 | 11.46 | 11.46 | 12 | 11.28 | 9.17M |
| July 17, 2025 | 11.38 | 11.28 | 11.28 | 11.4 | 11.23 | 4.59M |
| July 16, 2025 | 11.09 | 11.43 | 11.43 | 11.56 | 11.05 | 6.21M |
| July 15, 2025 | 11.24 | 11.04 | 11.04 | 11.24 | 11 | 6.15M |
| July 14, 2025 | 11.1 | 11.29 | 11.29 | 11.34 | 11.06 | 3.75M |
| July 11, 2025 | 11.27 | 11.1 | 11.1 | 11.29 | 11.01 | 3.48M |
| July 10, 2025 | 11.21 | 11.27 | 11.27 | 11.3 | 11.16 | 1.95M |
| July 09, 2025 | 11.27 | 11.23 | 11.23 | 11.35 | 11.2 | 2.29M |
| July 08, 2025 | 11.25 | 11.21 | 11.21 | 11.25 | 11.09 | 2.39M |
| July 07, 2025 | 11.07 | 11.17 | 11.17 | 11.18 | 11.03 | 1.97M |
| July 04, 2025 | 11.21 | 11.07 | 11.07 | 11.33 | 11.04 | 2.79M |
| July 03, 2025 | 11.2 | 11.25 | 11.25 | 11.26 | 11.14 | 2.16M |
| July 02, 2025 | 11.14 | 11.15 | 11.15 | 11.16 | 11 | 2.47M |
| July 01, 2025 | 11.05 | 11.11 | 11.11 | 11.3 | 10.99 | 4.03M |
| June 30, 2025 | 10.8 | 11.06 | 11.06 | 11.12 | 10.79 | 4.17M |
| June 27, 2025 | 10.73 | 10.8 | 10.8 | 10.84 | 10.69 | 2.29M |
| June 26, 2025 | 10.8 | 10.73 | 10.73 | 10.84 | 10.71 | 2.57M |
| June 25, 2025 | 10.77 | 10.81 | 10.81 | 10.97 | 10.67 | 3.97M |
| June 24, 2025 | 10.45 | 10.66 | 10.66 | 10.68 | 10.36 | 2.93M |
| June 23, 2025 | 10.22 | 10.33 | 10.33 | 10.38 | 10.07 | 2.32M |
| June 20, 2025 | 10.21 | 10.12 | 10.12 | 10.34 | 10.09 | 1.96M |
| June 19, 2025 | 10.35 | 10.19 | 10.19 | 10.46 | 10.15 | 2.63M |
| June 18, 2025 | 10.5 | 10.44 | 10.44 | 10.54 | 10.1 | 2.16M |
| June 17, 2025 | 10.64 | 10.6 | 10.48 | 10.68 | 10.52 | 1.87M |
| June 16, 2025 | 10.59 | 10.63 | 10.51 | 10.71 | 10.54 | 2.5M |
| June 13, 2025 | 10.77 | 10.57 | 10.45 | 10.77 | 10.54 | 2.41M |
| June 12, 2025 | 10.75 | 10.77 | 10.77 | 10.84 | 10.67 | 2.11M |
| June 11, 2025 | 10.75 | 10.78 | 10.78 | 10.85 | 10.75 | 2.14M |
| June 10, 2025 | 10.86 | 10.75 | 10.75 | 10.87 | 10.6 | 2.61M |
| June 09, 2025 | 10.81 | 10.85 | 10.85 | 10.85 | 10.77 | 2.77M |
| June 06, 2025 | 10.74 | 10.82 | 10.82 | 10.84 | 10.71 | 3.35M |
| June 05, 2025 | 10.81 | 10.72 | 10.72 | 10.87 | 10.68 | 2.64M |
| June 04, 2025 | 10.64 | 10.77 | 10.77 | 10.84 | 10.55 | 3.08M |
| June 03, 2025 | 10.45 | 10.59 | 10.59 | 10.59 | 10.42 | 1.98M |
| May 30, 2025 | 10.67 | 10.55 | 10.55 | 10.71 | 10.46 | 2.84M |
| May 29, 2025 | 10.51 | 10.65 | 10.65 | 10.67 | 10.45 | 2.88M |
| May 28, 2025 | 10.48 | 10.49 | 10.49 | 10.65 | 10.42 | 2.37M |
| May 27, 2025 | 10.45 | 10.5 | 10.5 | 10.54 | 10.37 | 2.04M |
| May 26, 2025 | 10.41 | 10.48 | 10.48 | 10.55 | 10.36 | 1.71M |
