11.74
+0.09(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.59 | 11.65 | 11.65 | 11.68 | 11.58 | 4.73M |
| August 15, 2025 | 11.53 | 11.59 | 11.59 | 11.62 | 11.52 | 3.56M |
| August 14, 2025 | 11.77 | 11.52 | 11.52 | 11.77 | 11.51 | 5.76M |
| August 13, 2025 | 11.87 | 11.8 | 11.8 | 11.88 | 11.7 | 5.43M |
| August 12, 2025 | 11.81 | 11.87 | 11.87 | 11.92 | 11.78 | 5.49M |
| August 11, 2025 | 11.71 | 11.81 | 11.81 | 11.84 | 11.71 | 5.62M |
| August 08, 2025 | 11.77 | 11.74 | 11.74 | 11.78 | 11.63 | 4.98M |
| August 07, 2025 | 11.7 | 11.78 | 11.78 | 11.86 | 11.65 | 7.14M |
| August 06, 2025 | 11.85 | 11.68 | 11.68 | 11.95 | 11.63 | 7.88M |
| August 05, 2025 | 11.76 | 11.87 | 11.87 | 11.88 | 11.74 | 7.08M |
| August 04, 2025 | 11.7 | 11.76 | 11.76 | 11.8 | 11.67 | 6.33M |
| August 01, 2025 | 11.48 | 11.74 | 11.74 | 11.77 | 11.42 | 9.71M |
| July 31, 2025 | 11.71 | 11.52 | 11.52 | 11.73 | 11.39 | 7.62M |
| July 30, 2025 | 11.66 | 11.7 | 11.7 | 11.79 | 11.58 | 6.32M |
| July 29, 2025 | 11.68 | 11.69 | 11.69 | 11.71 | 11.44 | 7.08M |
| July 28, 2025 | 11.79 | 11.72 | 11.72 | 11.79 | 11.64 | 6.64M |
| July 25, 2025 | 11.86 | 11.79 | 11.79 | 11.89 | 11.61 | 8.77M |
| July 24, 2025 | 11.71 | 11.84 | 11.84 | 11.88 | 11.58 | 11.87M |
| July 23, 2025 | 11.43 | 11.58 | 11.58 | 11.83 | 11.39 | 11.79M |
| July 22, 2025 | 11.42 | 11.39 | 11.39 | 11.45 | 11.31 | 4.37M |
| July 21, 2025 | 11.32 | 11.4 | 11.4 | 11.42 | 11.27 | 5.44M |
| July 18, 2025 | 11.28 | 11.32 | 11.32 | 11.32 | 11.2 | 4.5M |
| July 17, 2025 | 11.33 | 11.28 | 11.28 | 11.33 | 11.22 | 2.87M |
| July 16, 2025 | 11.19 | 11.29 | 11.29 | 11.33 | 11.17 | 3.27M |
| July 15, 2025 | 11.33 | 11.18 | 11.18 | 11.36 | 11.13 | 4.5M |
| July 14, 2025 | 11.3 | 11.31 | 11.31 | 11.37 | 11.28 | 3.92M |
| July 11, 2025 | 11.35 | 11.28 | 11.28 | 11.36 | 11.21 | 4.27M |
| July 10, 2025 | 11.25 | 11.33 | 11.33 | 11.38 | 11.19 | 4.83M |
| July 09, 2025 | 11.31 | 11.26 | 11.26 | 11.38 | 11.23 | 5.44M |
| July 08, 2025 | 11.21 | 11.37 | 11.37 | 11.38 | 11.21 | 7.91M |
| July 07, 2025 | 11.11 | 11.15 | 11.15 | 11.16 | 11.01 | 3.59M |
| July 04, 2025 | 11.12 | 11.07 | 11.07 | 11.19 | 11.07 | 3.89M |
| July 03, 2025 | 11.11 | 11.15 | 11.15 | 11.22 | 11.1 | 4.31M |
| July 02, 2025 | 11.19 | 11.14 | 11.14 | 11.25 | 11.1 | 6.46M |
| July 01, 2025 | 11.1 | 11.12 | 11.12 | 11.13 | 11 | 4.88M |
| June 30, 2025 | 11.19 | 11.13 | 11.13 | 11.23 | 11.07 | 4.44M |
| June 27, 2025 | 10.99 | 11.17 | 11.17 | 11.18 | 10.94 | 6.7M |
| June 26, 2025 | 11.07 | 10.94 | 10.94 | 11.1 | 10.92 | 6.42M |
| June 25, 2025 | 11.07 | 11.11 | 11.11 | 11.13 | 10.98 | 5.27M |
| June 24, 2025 | 10.98 | 11.06 | 11.06 | 11.14 | 10.96 | 6.78M |
| June 23, 2025 | 10.75 | 11.06 | 11.06 | 11.06 | 10.67 | 6.82M |
| June 20, 2025 | 10.7 | 10.78 | 10.78 | 10.89 | 10.65 | 4.84M |
| June 19, 2025 | 10.9 | 10.73 | 10.73 | 10.95 | 10.7 | 6.68M |
| June 18, 2025 | 11.27 | 10.95 | 10.95 | 11.29 | 10.94 | 8.13M |
| June 17, 2025 | 11.49 | 11.25 | 11.25 | 11.49 | 11.13 | 8.87M |
| June 16, 2025 | 11.38 | 11.47 | 11.47 | 11.47 | 11.21 | 6.62M |
| June 13, 2025 | 11.86 | 11.44 | 11.44 | 11.87 | 11.42 | 10.5M |
| June 12, 2025 | 11.76 | 11.85 | 11.85 | 11.85 | 11.64 | 8.7M |
| June 11, 2025 | 11.95 | 11.85 | 11.85 | 12.03 | 11.81 | 15.58M |
| June 10, 2025 | 11.95 | 12.1 | 12.1 | 12.15 | 11.66 | 28.39M |
| June 09, 2025 | 11.39 | 11.96 | 11.96 | 12.49 | 11.3 | 31.38M |
| June 06, 2025 | 11.33 | 11.35 | 11.35 | 11.41 | 11.26 | 6.43M |
| June 05, 2025 | 11.67 | 11.36 | 11.36 | 11.67 | 11.3 | 11.23M |
| June 04, 2025 | 11.81 | 11.66 | 11.66 | 11.96 | 11.44 | 15.1M |
| June 03, 2025 | 11.12 | 11.81 | 11.81 | 11.99 | 11.05 | 21.89M |
| May 30, 2025 | 11.58 | 11.22 | 11.22 | 11.71 | 11.15 | 11.52M |
| May 29, 2025 | 11.51 | 11.65 | 11.65 | 11.7 | 11.41 | 11.25M |
| May 28, 2025 | 11.48 | 11.54 | 11.54 | 11.68 | 11.4 | 11.09M |
| May 27, 2025 | 11.44 | 11.47 | 11.47 | 11.49 | 11.31 | 7.58M |
| May 26, 2025 | 11.16 | 11.42 | 11.42 | 11.45 | 11.12 | 7.95M |
