11.96
-0.06(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 12.04 | 12.3 | 12.3 | 12.33 | 12.03 | 11.43M |
| August 14, 2025 | 12.15 | 11.97 | 11.97 | 12.38 | 11.95 | 9.64M |
| August 13, 2025 | 12.14 | 12.15 | 12.15 | 12.17 | 12.05 | 8.37M |
| August 12, 2025 | 12.26 | 12.14 | 12.14 | 12.32 | 12 | 10.92M |
| August 11, 2025 | 12.33 | 12.27 | 12.27 | 12.34 | 12.19 | 7.64M |
| August 08, 2025 | 12.22 | 12.35 | 12.35 | 12.37 | 12.17 | 5.55M |
| August 07, 2025 | 12.21 | 12.22 | 12.22 | 12.38 | 12.18 | 6.04M |
| August 06, 2025 | 12.14 | 12.26 | 12.26 | 12.35 | 12.07 | 7.49M |
| August 05, 2025 | 12.1 | 12.17 | 12.17 | 12.2 | 12.03 | 4.94M |
| August 04, 2025 | 11.88 | 12.11 | 12.11 | 12.15 | 11.8 | 8.51M |
| August 01, 2025 | 11.86 | 11.91 | 11.91 | 12.11 | 11.86 | 7.49M |
| July 31, 2025 | 12.13 | 11.98 | 11.98 | 12.25 | 11.88 | 11.87M |
| July 30, 2025 | 12.18 | 12.28 | 12.28 | 12.5 | 12.1 | 14.52M |
| July 29, 2025 | 12.25 | 12.19 | 12.19 | 12.32 | 11.83 | 18.31M |
| July 28, 2025 | 12.16 | 12.32 | 12.32 | 12.57 | 12.06 | 22.84M |
| July 25, 2025 | 11.94 | 11.96 | 11.96 | 12.25 | 11.87 | 14.8M |
| July 24, 2025 | 11.71 | 11.88 | 11.88 | 11.91 | 11.61 | 13M |
| July 23, 2025 | 11.87 | 11.73 | 11.73 | 12.15 | 11.66 | 23.07M |
| July 22, 2025 | 11.52 | 11.83 | 11.83 | 11.87 | 11.34 | 24.11M |
| July 21, 2025 | 11.44 | 11.52 | 11.52 | 11.63 | 11.23 | 28.71M |
| July 18, 2025 | 10.9 | 11.23 | 11.23 | 11.35 | 10.9 | 23M |
| July 17, 2025 | 10.86 | 10.89 | 10.89 | 10.93 | 10.83 | 5.23M |
| July 16, 2025 | 10.82 | 10.86 | 10.86 | 10.89 | 10.79 | 5.08M |
| July 15, 2025 | 10.94 | 10.83 | 10.83 | 10.97 | 10.8 | 8.18M |
| July 14, 2025 | 11 | 10.95 | 10.95 | 11.01 | 10.93 | 4.95M |
| July 11, 2025 | 11.02 | 10.95 | 10.95 | 11.08 | 10.93 | 8.31M |
| July 10, 2025 | 10.9 | 11 | 11 | 11.02 | 10.87 | 8.63M |
| July 09, 2025 | 10.87 | 10.86 | 10.86 | 10.96 | 10.84 | 7.66M |
| July 08, 2025 | 10.83 | 10.87 | 10.87 | 10.9 | 10.78 | 8.87M |
| July 07, 2025 | 10.78 | 10.82 | 10.82 | 10.86 | 10.75 | 6.59M |
| July 04, 2025 | 10.9 | 10.8 | 10.8 | 10.9 | 10.67 | 13.96M |
| July 03, 2025 | 10.77 | 10.9 | 10.9 | 10.92 | 10.72 | 15.33M |
| July 02, 2025 | 10.73 | 10.77 | 10.77 | 10.78 | 10.7 | 8.27M |
| July 01, 2025 | 10.69 | 10.75 | 10.75 | 10.75 | 10.64 | 8.65M |
| June 30, 2025 | 10.77 | 10.67 | 10.67 | 10.78 | 10.63 | 14.05M |
| June 27, 2025 | 10.73 | 10.77 | 10.77 | 10.85 | 10.73 | 7.99M |
| June 26, 2025 | 10.78 | 10.72 | 10.72 | 10.83 | 10.69 | 9.54M |
| June 25, 2025 | 10.83 | 10.82 | 10.82 | 10.86 | 10.75 | 11.51M |
| June 24, 2025 | 10.73 | 10.82 | 10.82 | 10.91 | 10.73 | 9.77M |
| June 23, 2025 | 10.7 | 10.77 | 10.77 | 10.82 | 10.66 | 7.57M |
| June 20, 2025 | 10.9 | 10.77 | 10.77 | 11 | 10.76 | 7.45M |
| June 19, 2025 | 11.17 | 10.87 | 10.87 | 11.17 | 10.81 | 12.52M |
| June 18, 2025 | 11.6 | 11.39 | 11.12 | 11.65 | 11.35 | 12.05M |
| June 17, 2025 | 11.71 | 11.64 | 11.36 | 11.86 | 11.58 | 11.41M |
| June 16, 2025 | 11.45 | 11.71 | 11.43 | 11.82 | 11.41 | 16.41M |
| June 13, 2025 | 11.68 | 11.46 | 11.19 | 11.77 | 11.42 | 12.74M |
| June 12, 2025 | 11.42 | 11.77 | 11.49 | 11.8 | 11.35 | 19.48M |
| June 11, 2025 | 11.33 | 11.43 | 11.16 | 11.49 | 11.26 | 11.55M |
| June 10, 2025 | 11.51 | 11.32 | 11.05 | 11.57 | 11.25 | 16.12M |
| June 09, 2025 | 11.56 | 11.51 | 11.24 | 11.75 | 11.47 | 16.15M |
| June 06, 2025 | 11.3 | 11.65 | 11.65 | 11.72 | 11.25 | 30.13M |
| June 05, 2025 | 11.11 | 11.33 | 11.33 | 11.53 | 11.08 | 25.6M |
| June 04, 2025 | 11.2 | 11.12 | 11.12 | 11.21 | 11.09 | 13.92M |
| June 03, 2025 | 11.01 | 11.2 | 11.2 | 11.24 | 11 | 16.84M |
| May 30, 2025 | 11.25 | 11.08 | 11.08 | 11.32 | 11.07 | 26.58M |
| May 29, 2025 | 11.21 | 11.37 | 11.37 | 11.51 | 11.06 | 44.47M |
| May 28, 2025 | 12.6 | 11.56 | 11.56 | 12.6 | 11.44 | 89.06M |
| May 27, 2025 | 10.77 | 11.86 | 11.86 | 11.86 | 10.72 | 33.57M |
| May 26, 2025 | 10.8 | 10.78 | 10.78 | 10.82 | 10.68 | 4.92M |
| May 23, 2025 | 10.83 | 10.82 | 10.82 | 10.94 | 10.79 | 4.23M |
