11.13
+0.06(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 11.22 | 11.07 | 11.07 | 11.25 | 11.05 | 45.4M |
| August 18, 2025 | 11.31 | 11.23 | 11.23 | 11.31 | 11.11 | 59.66M |
| August 15, 2025 | 11.25 | 11.29 | 11.29 | 11.39 | 11.22 | 60.44M |
| August 14, 2025 | 11.41 | 11.26 | 11.26 | 11.53 | 11.25 | 51.78M |
| August 13, 2025 | 11.51 | 11.46 | 11.46 | 11.58 | 11.41 | 59.14M |
| August 12, 2025 | 11.44 | 11.45 | 11.45 | 11.52 | 11.37 | 40.49M |
| August 11, 2025 | 11.64 | 11.45 | 11.45 | 11.65 | 11.42 | 60.48M |
| August 08, 2025 | 11.3 | 11.58 | 11.58 | 11.8 | 11.26 | 113.93M |
| August 07, 2025 | 11.04 | 11.37 | 11.37 | 11.49 | 10.85 | 104M |
| August 06, 2025 | 10.96 | 10.97 | 10.97 | 11.06 | 10.95 | 34.66M |
| August 05, 2025 | 11.01 | 10.95 | 10.95 | 11.05 | 10.9 | 42.85M |
| August 04, 2025 | 10.71 | 11.02 | 11.02 | 11.05 | 10.68 | 54.59M |
| August 01, 2025 | 10.74 | 10.78 | 10.78 | 10.81 | 10.64 | 48.07M |
| July 31, 2025 | 10.92 | 10.7 | 10.7 | 11.06 | 10.64 | 73.21M |
| July 30, 2025 | 11.16 | 11.02 | 11.02 | 11.35 | 11 | 64.57M |
| July 29, 2025 | 11.08 | 11.28 | 11.28 | 11.32 | 10.95 | 106.28M |
| July 28, 2025 | 11.08 | 11.15 | 11.15 | 11.22 | 10.92 | 104.08M |
| July 25, 2025 | 11.57 | 11.15 | 11.15 | 11.65 | 11.07 | 132.4M |
| July 24, 2025 | 11.66 | 11.57 | 11.57 | 11.95 | 11.38 | 158.45M |
| July 23, 2025 | 12.57 | 11.66 | 11.66 | 13.02 | 11.5 | 298.41M |
| July 22, 2025 | 11.05 | 11.96 | 11.96 | 11.96 | 10.74 | 178.77M |
| July 21, 2025 | 10.54 | 10.87 | 10.87 | 10.98 | 10.38 | 129.25M |
| July 18, 2025 | 10.09 | 10.15 | 10.15 | 10.19 | 10.08 | 29.53M |
| July 17, 2025 | 10.04 | 10.08 | 10.08 | 10.12 | 10.03 | 28.41M |
| July 16, 2025 | 10.12 | 10.04 | 10.04 | 10.13 | 10.01 | 24.68M |
| July 15, 2025 | 10.2 | 10.12 | 10.12 | 10.28 | 10.04 | 44.09M |
| July 14, 2025 | 10.17 | 10.21 | 10.21 | 10.47 | 10.17 | 61.64M |
| July 11, 2025 | 10.14 | 10.09 | 10.09 | 10.19 | 10.07 | 46.79M |
| July 10, 2025 | 9.92 | 10.14 | 10.14 | 10.3 | 9.86 | 69.01M |
| July 09, 2025 | 9.99 | 9.93 | 9.93 | 10.05 | 9.9 | 36.93M |
| July 08, 2025 | 9.95 | 10.02 | 10.02 | 10.07 | 9.82 | 77.23M |
| July 07, 2025 | 9.85 | 9.89 | 9.89 | 9.93 | 9.77 | 37.64M |
| July 04, 2025 | 9.73 | 9.85 | 9.85 | 9.96 | 9.67 | 48.46M |
| July 03, 2025 | 9.79 | 9.74 | 9.74 | 9.82 | 9.67 | 31.68M |
| July 02, 2025 | 9.62 | 9.79 | 9.79 | 10.05 | 9.58 | 59.66M |
| July 01, 2025 | 9.6 | 9.62 | 9.62 | 9.67 | 9.56 | 29.2M |
| June 30, 2025 | 9.57 | 9.61 | 9.61 | 9.64 | 9.52 | 26.87M |
| June 27, 2025 | 9.54 | 9.55 | 9.55 | 9.57 | 9.47 | 20.27M |
| June 26, 2025 | 9.63 | 9.52 | 9.52 | 9.63 | 9.52 | 28.21M |
| June 25, 2025 | 9.7 | 9.86 | 9.59 | 9.89 | 9.62 | 37.95M |
| June 24, 2025 | 9.45 | 9.66 | 9.39 | 9.69 | 9.44 | 27.53M |
| June 23, 2025 | 9.43 | 9.42 | 9.16 | 9.47 | 9.32 | 24.46M |
| June 20, 2025 | 9.5 | 9.48 | 9.48 | 9.69 | 9.46 | 24.56M |
| June 19, 2025 | 9.78 | 9.59 | 9.59 | 9.8 | 9.57 | 35.6M |
| June 18, 2025 | 9.82 | 9.79 | 9.79 | 9.88 | 9.74 | 18.44M |
| June 17, 2025 | 9.82 | 9.83 | 9.83 | 9.91 | 9.76 | 29.76M |
| June 16, 2025 | 9.73 | 9.8 | 9.8 | 9.85 | 9.66 | 37.15M |
| June 13, 2025 | 9.79 | 9.81 | 9.81 | 9.83 | 9.65 | 57.27M |
| June 12, 2025 | 9.84 | 9.8 | 9.8 | 9.91 | 9.78 | 30.58M |
| June 11, 2025 | 9.85 | 9.87 | 9.87 | 9.95 | 9.81 | 30.95M |
| June 10, 2025 | 9.91 | 9.85 | 9.85 | 10.01 | 9.75 | 36.13M |
| June 09, 2025 | 9.94 | 9.91 | 9.91 | 9.94 | 9.85 | 26.76M |
| June 06, 2025 | 9.85 | 9.92 | 9.92 | 10 | 9.8 | 27.58M |
| June 05, 2025 | 9.84 | 9.83 | 9.83 | 9.9 | 9.78 | 20.62M |
| June 04, 2025 | 9.82 | 9.84 | 9.84 | 9.86 | 9.79 | 23.69M |
| June 03, 2025 | 9.86 | 9.84 | 9.84 | 9.95 | 9.7 | 35.66M |
| May 30, 2025 | 9.99 | 9.93 | 9.93 | 10 | 9.84 | 20.51M |
| May 29, 2025 | 9.83 | 10.02 | 10.02 | 10.1 | 9.83 | 33.03M |
| May 28, 2025 | 9.81 | 9.85 | 9.85 | 9.86 | 9.78 | 17.24M |
| May 27, 2025 | 9.92 | 9.79 | 9.79 | 9.93 | 9.76 | 20.58M |