11.46
+1.04(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 8.34M |
| August 15, 2025 | 9.04 | 9.47 | 9.47 | 9.47 | 9.04 | 29.29M |
| August 14, 2025 | 8.89 | 8.61 | 8.61 | 8.91 | 8.59 | 25.02M |
| August 13, 2025 | 8.96 | 8.86 | 8.86 | 8.99 | 8.82 | 23.18M |
| August 12, 2025 | 9.11 | 8.96 | 8.96 | 9.15 | 8.93 | 20.28M |
| August 11, 2025 | 8.92 | 9.11 | 9.11 | 9.32 | 8.92 | 27.09M |
| August 08, 2025 | 9.15 | 8.92 | 8.92 | 9.15 | 8.88 | 30.74M |
| August 07, 2025 | 9.2 | 9.11 | 9.11 | 9.42 | 9.1 | 57.1M |
| August 06, 2025 | 8.86 | 9.17 | 9.17 | 9.24 | 8.79 | 45.95M |
| August 05, 2025 | 8.94 | 8.95 | 8.95 | 9 | 8.8 | 30.87M |
| August 04, 2025 | 8.72 | 8.9 | 8.9 | 8.98 | 8.68 | 34.6M |
| August 01, 2025 | 8.49 | 8.74 | 8.74 | 8.85 | 8.49 | 31.45M |
| July 31, 2025 | 8.51 | 8.47 | 8.47 | 8.72 | 8.45 | 15.05M |
| July 30, 2025 | 8.73 | 8.56 | 8.56 | 8.75 | 8.5 | 16.69M |
| July 29, 2025 | 8.73 | 8.74 | 8.74 | 8.76 | 8.58 | 18.07M |
| July 28, 2025 | 8.55 | 8.74 | 8.74 | 8.84 | 8.55 | 29.59M |
| July 25, 2025 | 8.54 | 8.51 | 8.51 | 8.6 | 8.48 | 17.21M |
| July 24, 2025 | 8.39 | 8.53 | 8.53 | 8.55 | 8.37 | 26.37M |
| July 23, 2025 | 8.53 | 8.37 | 8.37 | 8.62 | 8.35 | 36.16M |
| July 22, 2025 | 8.42 | 8.63 | 8.63 | 8.99 | 8.33 | 62.57M |
| July 21, 2025 | 8.33 | 8.42 | 8.42 | 8.42 | 8.29 | 16.02M |
| July 18, 2025 | 8.47 | 8.32 | 8.32 | 8.5 | 8.27 | 16.81M |
| July 17, 2025 | 8.23 | 8.43 | 8.43 | 8.44 | 8.18 | 22.43M |
| July 16, 2025 | 8.16 | 8.24 | 8.24 | 8.31 | 8.12 | 16.24M |
| July 15, 2025 | 8.3 | 8.18 | 8.18 | 8.38 | 8.04 | 27.58M |
| July 14, 2025 | 8.32 | 8.35 | 8.35 | 8.38 | 8.26 | 10.85M |
| July 11, 2025 | 8.35 | 8.33 | 8.33 | 8.38 | 8.23 | 15.23M |
| July 10, 2025 | 8.38 | 8.36 | 8.36 | 8.43 | 8.3 | 12.33M |
| July 09, 2025 | 8.56 | 8.42 | 8.42 | 8.64 | 8.39 | 17.84M |
| July 08, 2025 | 8.44 | 8.56 | 8.56 | 8.58 | 8.29 | 32.24M |
| July 07, 2025 | 8.25 | 8.45 | 8.45 | 8.77 | 8.25 | 45.22M |
| July 04, 2025 | 8.5 | 8.24 | 8.24 | 8.5 | 8.2 | 19.99M |
| July 03, 2025 | 8.3 | 8.51 | 8.51 | 8.52 | 8.28 | 22.37M |
| July 02, 2025 | 8.4 | 8.31 | 8.31 | 8.42 | 8.26 | 11.8M |
| July 01, 2025 | 8.39 | 8.43 | 8.43 | 8.47 | 8.28 | 16.53M |
| June 30, 2025 | 8.4 | 8.42 | 8.42 | 8.43 | 8.33 | 15.65M |
| June 27, 2025 | 8.41 | 8.34 | 8.34 | 8.44 | 8.3 | 16.27M |
| June 26, 2025 | 8.45 | 8.32 | 8.32 | 8.5 | 8.31 | 27.34M |
| June 25, 2025 | 8.28 | 8.44 | 8.44 | 8.47 | 8.28 | 34.59M |
| June 24, 2025 | 8.07 | 8.28 | 8.28 | 8.29 | 8 | 27.3M |
| June 23, 2025 | 7.71 | 8.04 | 8.04 | 8.04 | 7.63 | 20.01M |
| June 20, 2025 | 7.8 | 7.8 | 7.8 | 8.1 | 7.75 | 22.77M |
| June 19, 2025 | 7.92 | 7.86 | 7.86 | 8.14 | 7.8 | 21.3M |
| June 18, 2025 | 7.86 | 7.92 | 7.92 | 7.96 | 7.82 | 9.44M |
| June 17, 2025 | 7.86 | 7.92 | 7.92 | 8.03 | 7.81 | 11.78M |
| June 16, 2025 | 7.75 | 7.86 | 7.86 | 7.89 | 7.72 | 8.74M |
| June 13, 2025 | 7.94 | 7.78 | 7.78 | 7.98 | 7.72 | 16.26M |
| June 12, 2025 | 8.11 | 8.02 | 8.02 | 8.12 | 7.98 | 11.88M |
| June 11, 2025 | 8.02 | 8.06 | 8.06 | 8.18 | 8.02 | 11.61M |
| June 10, 2025 | 8.22 | 8.06 | 8.06 | 8.22 | 7.94 | 16.34M |
| June 09, 2025 | 8.15 | 8.24 | 8.24 | 8.24 | 8.14 | 15.47M |
| June 06, 2025 | 8.11 | 8.1 | 8.1 | 8.17 | 8.08 | 10.08M |
| June 05, 2025 | 8.1 | 8.16 | 8.16 | 8.18 | 8 | 15.4M |
| June 04, 2025 | 7.94 | 8.11 | 8.11 | 8.16 | 7.94 | 17.13M |
| June 03, 2025 | 7.91 | 7.94 | 7.94 | 8 | 7.87 | 11.63M |
| May 30, 2025 | 8.21 | 8.01 | 8.01 | 8.24 | 7.94 | 20.39M |
| May 29, 2025 | 8.11 | 8.26 | 8.26 | 8.3 | 8.11 | 23.5M |
| May 28, 2025 | 8.19 | 8.27 | 8.27 | 8.5 | 8.12 | 33.22M |
| May 27, 2025 | 8.17 | 8.13 | 8.13 | 8.19 | 7.98 | 14.25M |
| May 26, 2025 | 7.98 | 8.15 | 8.15 | 8.17 | 7.96 | 15.9M |