11.53
-0.07(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 11.65 | 11.6 | 11.6 | 11.74 | 11.49 | 12.91M |
| August 18, 2025 | 11.56 | 11.68 | 11.68 | 11.83 | 11.52 | 21.17M |
| August 15, 2025 | 11.26 | 11.33 | 11.33 | 11.36 | 11.18 | 14.67M |
| August 14, 2025 | 11.65 | 11.29 | 11.29 | 11.76 | 11.26 | 21.94M |
| August 13, 2025 | 12.11 | 11.78 | 11.78 | 12.23 | 11.72 | 29.96M |
| August 12, 2025 | 11.67 | 12.04 | 12.04 | 12.28 | 11.57 | 43.24M |
| August 11, 2025 | 10.92 | 11.5 | 11.5 | 11.7 | 10.92 | 26.77M |
| August 08, 2025 | 10.94 | 10.89 | 10.89 | 11.08 | 10.86 | 8.75M |
| August 07, 2025 | 10.7 | 10.98 | 10.98 | 11.02 | 10.68 | 14.38M |
| August 06, 2025 | 10.75 | 10.71 | 10.71 | 10.75 | 10.68 | 4.7M |
| August 05, 2025 | 10.6 | 10.76 | 10.76 | 10.76 | 10.59 | 8.49M |
| August 04, 2025 | 10.43 | 10.6 | 10.6 | 10.61 | 10.43 | 4.02M |
| August 01, 2025 | 10.45 | 10.54 | 10.54 | 10.57 | 10.44 | 3.71M |
| July 31, 2025 | 10.56 | 10.47 | 10.47 | 10.65 | 10.45 | 5.08M |
| July 30, 2025 | 10.7 | 10.57 | 10.57 | 10.7 | 10.45 | 7.15M |
| July 29, 2025 | 10.8 | 10.67 | 10.67 | 10.8 | 10.6 | 5.35M |
| July 28, 2025 | 10.74 | 10.76 | 10.76 | 10.82 | 10.71 | 6.93M |
| July 25, 2025 | 10.57 | 10.73 | 10.73 | 10.75 | 10.57 | 6.11M |
| July 24, 2025 | 10.53 | 10.6 | 10.6 | 10.61 | 10.53 | 5.45M |
| July 23, 2025 | 10.67 | 10.56 | 10.56 | 10.71 | 10.55 | 6.48M |
| July 22, 2025 | 10.81 | 10.67 | 10.67 | 10.81 | 10.62 | 6.46M |
| July 21, 2025 | 10.71 | 10.77 | 10.77 | 10.8 | 10.68 | 6.39M |
| July 18, 2025 | 10.71 | 10.83 | 10.83 | 10.89 | 10.58 | 8.82M |
| July 17, 2025 | 10.62 | 10.7 | 10.7 | 10.72 | 10.56 | 4.67M |
| July 16, 2025 | 10.56 | 10.6 | 10.6 | 10.64 | 10.54 | 4.08M |
| July 15, 2025 | 10.69 | 10.56 | 10.56 | 10.71 | 10.48 | 7.28M |
| July 14, 2025 | 10.73 | 10.72 | 10.72 | 10.82 | 10.7 | 6.73M |
| July 11, 2025 | 11 | 10.73 | 10.73 | 11 | 10.57 | 15.69M |
| July 10, 2025 | 11.09 | 11.08 | 11.08 | 11.16 | 10.96 | 5.31M |
| July 09, 2025 | 11.2 | 11.13 | 11.13 | 11.28 | 11.07 | 6.3M |
| July 08, 2025 | 10.95 | 11.22 | 11.22 | 11.27 | 10.91 | 10.3M |
| July 07, 2025 | 10.88 | 10.98 | 10.98 | 11.03 | 10.86 | 5.16M |
| July 04, 2025 | 11.19 | 10.9 | 10.9 | 11.22 | 10.89 | 9.36M |
| July 03, 2025 | 11.19 | 11.22 | 11.22 | 11.25 | 11.14 | 7.42M |
| July 02, 2025 | 11.26 | 11.19 | 11.19 | 11.36 | 11.04 | 13.43M |
| July 01, 2025 | 11.08 | 11.24 | 11.24 | 11.26 | 11.02 | 12.03M |
| June 30, 2025 | 11.1 | 11.09 | 11.09 | 11.17 | 11 | 9.36M |
| June 27, 2025 | 11.05 | 11.1 | 11.1 | 11.23 | 10.99 | 10.28M |
| June 26, 2025 | 11.03 | 11.03 | 11.03 | 11.25 | 11.02 | 7.46M |
| June 25, 2025 | 11.09 | 11.06 | 11.06 | 11.13 | 10.89 | 8M |
| June 24, 2025 | 10.93 | 11.07 | 11.07 | 11.14 | 10.92 | 8.37M |
| June 23, 2025 | 10.6 | 10.92 | 10.92 | 11.05 | 10.6 | 8.09M |
| June 20, 2025 | 11.09 | 10.73 | 10.73 | 11.15 | 10.73 | 10.57M |
| June 19, 2025 | 11 | 11.1 | 11.1 | 11.58 | 11 | 17.97M |
| June 18, 2025 | 10.94 | 11.09 | 11.09 | 11.14 | 10.71 | 10.96M |
| June 17, 2025 | 10.95 | 10.95 | 10.95 | 11.05 | 10.83 | 7.18M |
| June 16, 2025 | 10.94 | 10.91 | 10.91 | 11.06 | 10.87 | 6.55M |
| June 13, 2025 | 11.26 | 11.01 | 11.01 | 11.3 | 10.94 | 10.39M |
| June 12, 2025 | 11.2 | 11.24 | 11.24 | 11.34 | 11.14 | 7.65M |
| June 11, 2025 | 11.4 | 11.25 | 11.25 | 11.55 | 11.21 | 11.93M |
| June 10, 2025 | 11.6 | 11.25 | 11.25 | 11.61 | 11.12 | 13.74M |
| June 09, 2025 | 11.4 | 11.6 | 11.6 | 11.83 | 11.26 | 18.3M |
| June 06, 2025 | 11.09 | 11.51 | 11.51 | 11.88 | 11 | 24.53M |
| June 05, 2025 | 11.42 | 11.08 | 11.08 | 11.42 | 11.04 | 16.77M |
| June 04, 2025 | 11.08 | 11.43 | 11.43 | 11.47 | 11 | 24.37M |
| June 03, 2025 | 10.94 | 11.07 | 11.07 | 11.15 | 10.85 | 17.08M |
| May 30, 2025 | 10.96 | 11.02 | 11.02 | 11.11 | 10.81 | 19.51M |
| May 29, 2025 | 10.91 | 10.96 | 10.96 | 11.05 | 10.79 | 16.77M |
| May 28, 2025 | 10.86 | 10.88 | 10.88 | 11.15 | 10.8 | 19.09M |
| May 27, 2025 | 11.02 | 11 | 10.93 | 11.13 | 10.85 | 27.2M |