11.73
+0.1(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.68 | 11.63 | 11.63 | 11.85 | 11.6 | 3.05M |
| August 15, 2025 | 11.67 | 11.67 | 11.67 | 11.85 | 11.63 | 2.02M |
| August 14, 2025 | 12.21 | 11.66 | 11.66 | 12.21 | 11.61 | 2.99M |
| August 13, 2025 | 12.13 | 11.98 | 11.98 | 12.34 | 11.92 | 2.87M |
| August 12, 2025 | 12.24 | 12.14 | 12.14 | 12.33 | 12.06 | 3.5M |
| August 11, 2025 | 12.38 | 12.2 | 12.2 | 12.39 | 12.1 | 3.72M |
| August 08, 2025 | 11.88 | 12.37 | 12.37 | 12.68 | 11.78 | 6.85M |
| August 07, 2025 | 11.82 | 11.85 | 11.85 | 12.1 | 11.78 | 3.81M |
| August 06, 2025 | 11.75 | 11.78 | 11.78 | 11.85 | 11.63 | 2.82M |
| August 05, 2025 | 11.48 | 11.7 | 11.7 | 11.73 | 11.46 | 2.8M |
| August 04, 2025 | 11.35 | 11.49 | 11.49 | 11.49 | 11.12 | 3.12M |
| August 01, 2025 | 11.11 | 11.28 | 11.28 | 11.3 | 11.05 | 2.74M |
| July 31, 2025 | 11.11 | 11.17 | 11.17 | 11.39 | 11.1 | 2.49M |
| July 30, 2025 | 11.27 | 11.22 | 11.22 | 11.28 | 11.1 | 2.37M |
| July 29, 2025 | 11.33 | 11.23 | 11.23 | 11.38 | 11.13 | 2.32M |
| July 28, 2025 | 11.31 | 11.38 | 11.38 | 11.48 | 11.22 | 2.23M |
| July 25, 2025 | 11.28 | 11.26 | 11.26 | 11.33 | 11.09 | 2.15M |
| July 24, 2025 | 11.17 | 11.22 | 11.22 | 11.3 | 11.11 | 2.16M |
| July 23, 2025 | 11.22 | 11.14 | 11.14 | 11.25 | 11.05 | 2.78M |
| July 22, 2025 | 11.28 | 11.25 | 11.25 | 11.4 | 11.14 | 3.16M |
| July 21, 2025 | 11.05 | 11.22 | 11.22 | 11.39 | 11.05 | 4.22M |
| July 18, 2025 | 10.99 | 11.1 | 11.1 | 11.18 | 10.96 | 3.6M |
| July 17, 2025 | 10.9 | 10.91 | 10.91 | 11.11 | 10.84 | 4.45M |
| July 16, 2025 | 10.95 | 11.01 | 11.01 | 11.31 | 10.88 | 5.8M |
| July 15, 2025 | 11.32 | 10.87 | 10.87 | 11.32 | 10.76 | 7.5M |
| July 14, 2025 | 11.11 | 11.31 | 11.31 | 11.58 | 11.01 | 8.56M |
| July 11, 2025 | 12.38 | 11.22 | 11.22 | 12.5 | 11.06 | 15.23M |
| July 10, 2025 | 13.29 | 12.63 | 12.63 | 13.6 | 12.25 | 18.13M |
| July 09, 2025 | 10.5 | 12.55 | 12.55 | 12.55 | 10.37 | 10.95M |
| July 08, 2025 | 10.23 | 10.46 | 10.46 | 10.46 | 10.18 | 976,415 |
| July 07, 2025 | 10.21 | 10.23 | 10.23 | 10.28 | 9.96 | 993,056 |
| July 04, 2025 | 10.44 | 10.16 | 10.16 | 10.44 | 10.12 | 927,886 |
| July 03, 2025 | 10.33 | 10.35 | 10.35 | 10.4 | 10.23 | 718,338 |
| July 02, 2025 | 10.42 | 10.33 | 10.33 | 10.45 | 10.22 | 963,401 |
| July 01, 2025 | 10.38 | 10.37 | 10.37 | 10.47 | 10.28 | 1.29M |
| June 30, 2025 | 10.2 | 10.36 | 10.36 | 10.37 | 10.11 | 1.27M |
| June 27, 2025 | 10.1 | 10.11 | 10.11 | 10.19 | 9.99 | 824,924 |
| June 26, 2025 | 10.1 | 10.04 | 10.04 | 10.14 | 9.95 | 973,026 |
| June 25, 2025 | 10.19 | 10.12 | 10.12 | 10.22 | 10.02 | 1.17M |
| June 24, 2025 | 9.85 | 10.14 | 10.14 | 10.16 | 9.8 | 1.57M |
| June 23, 2025 | 9.55 | 9.8 | 9.8 | 9.8 | 9.33 | 1.16M |
| June 20, 2025 | 9.54 | 9.52 | 9.52 | 9.72 | 9.46 | 861,796 |
| June 19, 2025 | 9.87 | 9.57 | 9.57 | 9.95 | 9.48 | 1.52M |
| June 18, 2025 | 9.83 | 9.83 | 9.83 | 9.88 | 9.71 | 1.22M |
| June 17, 2025 | 9.8 | 9.82 | 9.82 | 9.91 | 9.73 | 1.04M |
| June 16, 2025 | 9.68 | 9.79 | 9.79 | 10.04 | 9.61 | 1.76M |
| June 13, 2025 | 9.81 | 9.62 | 9.62 | 9.81 | 9.56 | 721,866 |
| June 12, 2025 | 9.71 | 9.76 | 9.76 | 9.77 | 9.65 | 617,913 |
| June 11, 2025 | 9.72 | 9.75 | 9.75 | 9.82 | 9.71 | 697,804 |
| June 10, 2025 | 9.85 | 9.68 | 9.68 | 9.86 | 9.58 | 1.04M |
| June 09, 2025 | 9.77 | 9.79 | 9.79 | 9.82 | 9.64 | 813,711 |
| June 06, 2025 | 9.61 | 9.75 | 9.75 | 9.78 | 9.47 | 1.05M |
| June 05, 2025 | 9.55 | 9.59 | 9.59 | 9.62 | 9.45 | 615,577 |
| June 04, 2025 | 9.72 | 9.51 | 9.51 | 9.72 | 9.48 | 994,066 |
| June 03, 2025 | 9.65 | 9.64 | 9.64 | 9.77 | 9.55 | 1.03M |
| May 30, 2025 | 9.72 | 9.59 | 9.59 | 9.72 | 9.43 | 618,474 |
| May 29, 2025 | 9.38 | 9.69 | 9.69 | 9.72 | 9.38 | 1.25M |
| May 28, 2025 | 9.43 | 9.39 | 9.39 | 9.63 | 9.35 | 1.02M |
| May 27, 2025 | 9.57 | 9.53 | 9.53 | 9.58 | 9.43 | 636,130 |
| May 26, 2025 | 9.43 | 9.57 | 9.57 | 9.58 | 9.39 | 872,279 |