11.07
+0.08(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.98 | 11.07 | 11.07 | 11.08 | 10.91 | 18.5M |
| August 21, 2025 | 11.06 | 10.99 | 10.99 | 11.2 | 10.94 | 17.47M |
| August 20, 2025 | 10.81 | 11.06 | 11.06 | 11.07 | 10.75 | 23.95M |
| August 19, 2025 | 10.89 | 10.82 | 10.82 | 10.93 | 10.78 | 14.55M |
| August 18, 2025 | 10.94 | 10.91 | 10.91 | 11.01 | 10.84 | 22.02M |
| August 15, 2025 | 10.56 | 10.93 | 10.93 | 11.05 | 10.52 | 31.53M |
| August 14, 2025 | 10.65 | 10.57 | 10.57 | 10.7 | 10.54 | 15.58M |
| August 13, 2025 | 10.52 | 10.64 | 10.64 | 10.72 | 10.49 | 18.89M |
| August 12, 2025 | 10.51 | 10.51 | 10.51 | 10.62 | 10.44 | 14.57M |
| August 11, 2025 | 10.53 | 10.54 | 10.54 | 10.61 | 10.45 | 16.02M |
| August 08, 2025 | 10.4 | 10.5 | 10.5 | 10.5 | 10.37 | 9.86M |
| August 07, 2025 | 10.6 | 10.4 | 10.4 | 10.6 | 10.37 | 11.99M |
| August 06, 2025 | 10.48 | 10.57 | 10.57 | 10.58 | 10.48 | 10.86M |
| August 05, 2025 | 10.46 | 10.49 | 10.49 | 10.52 | 10.43 | 7.77M |
| August 04, 2025 | 10.37 | 10.44 | 10.44 | 10.47 | 10.3 | 8.26M |
| August 01, 2025 | 10.25 | 10.37 | 10.37 | 10.38 | 10.21 | 10.64M |
| July 31, 2025 | 10.46 | 10.25 | 10.25 | 10.46 | 10.21 | 15.68M |
| July 30, 2025 | 10.44 | 10.49 | 10.49 | 10.6 | 10.43 | 12.96M |
| July 29, 2025 | 10.46 | 10.49 | 10.49 | 10.52 | 10.36 | 13.17M |
| July 28, 2025 | 10.59 | 10.46 | 10.46 | 10.65 | 10.41 | 15.48M |
| July 25, 2025 | 10.6 | 10.58 | 10.58 | 10.73 | 10.47 | 22.9M |
| July 24, 2025 | 10.63 | 10.64 | 10.64 | 10.7 | 10.57 | 14.29M |
| July 23, 2025 | 10.87 | 10.65 | 10.65 | 10.95 | 10.63 | 20.67M |
| July 22, 2025 | 10.72 | 10.86 | 10.86 | 10.92 | 10.62 | 21.51M |
| July 21, 2025 | 10.46 | 10.72 | 10.72 | 10.73 | 10.43 | 23.97M |
| July 18, 2025 | 10.46 | 10.38 | 10.38 | 10.49 | 10.35 | 11.05M |
| July 17, 2025 | 10.47 | 10.43 | 10.43 | 10.53 | 10.42 | 9.35M |
| July 16, 2025 | 10.57 | 10.5 | 10.5 | 10.61 | 10.44 | 10.76M |
| July 15, 2025 | 10.53 | 10.57 | 10.57 | 10.58 | 10.42 | 14.4M |
| July 14, 2025 | 10.36 | 10.54 | 10.54 | 10.64 | 10.35 | 22.99M |
| July 11, 2025 | 10.32 | 10.34 | 10.34 | 10.4 | 10.21 | 14M |
| July 10, 2025 | 10.32 | 10.3 | 10.3 | 10.33 | 10.24 | 9.02M |
| July 09, 2025 | 10.34 | 10.34 | 10.34 | 10.49 | 10.29 | 14.19M |
| July 08, 2025 | 10.41 | 10.38 | 10.34 | 10.42 | 10.31 | 13.24M |
| July 07, 2025 | 10.24 | 10.37 | 10.33 | 10.38 | 10.21 | 10.91M |
| July 04, 2025 | 10.27 | 10.24 | 10.24 | 10.33 | 10.22 | 9.72M |
| July 03, 2025 | 10.4 | 10.31 | 10.31 | 10.42 | 10.27 | 10.15M |
| July 02, 2025 | 10.27 | 10.4 | 10.4 | 10.46 | 10.24 | 17.24M |
| July 01, 2025 | 10.26 | 10.26 | 10.26 | 10.4 | 10.23 | 14.56M |
| June 30, 2025 | 10.27 | 10.24 | 10.24 | 10.33 | 10.18 | 12.47M |
| June 27, 2025 | 10.21 | 10.25 | 10.25 | 10.33 | 10.17 | 11.81M |
| June 26, 2025 | 10.23 | 10.18 | 10.18 | 10.26 | 10.12 | 11.33M |
| June 25, 2025 | 10.27 | 10.25 | 10.25 | 10.29 | 10.18 | 12.42M |
| June 24, 2025 | 10.17 | 10.26 | 10.26 | 10.29 | 10.16 | 12.89M |
| June 23, 2025 | 10.14 | 10.16 | 10.16 | 10.24 | 10.08 | 10.28M |
| June 20, 2025 | 10.23 | 10.21 | 10.21 | 10.32 | 10.18 | 11.82M |
| June 19, 2025 | 10.44 | 10.24 | 10.24 | 10.5 | 10.18 | 19.28M |
| June 18, 2025 | 10.42 | 10.42 | 10.42 | 10.46 | 10.33 | 15.76M |
| June 17, 2025 | 10.21 | 10.42 | 10.42 | 10.54 | 10.08 | 38.11M |
| June 16, 2025 | 9.99 | 10.12 | 10.12 | 10.28 | 9.99 | 21.95M |
| June 13, 2025 | 10.16 | 9.98 | 9.98 | 10.19 | 9.94 | 23.25M |
| June 12, 2025 | 9.56 | 10.16 | 10.16 | 10.2 | 9.51 | 49.81M |
| June 11, 2025 | 9.53 | 9.58 | 9.58 | 9.66 | 9.51 | 11.76M |
| June 10, 2025 | 9.63 | 9.53 | 9.53 | 9.66 | 9.48 | 14.97M |
| June 09, 2025 | 9.68 | 9.62 | 9.62 | 9.72 | 9.6 | 10.46M |
| June 06, 2025 | 9.69 | 9.65 | 9.65 | 9.69 | 9.56 | 15.36M |
| June 05, 2025 | 9.57 | 9.7 | 9.7 | 9.82 | 9.57 | 36.07M |
| June 04, 2025 | 9.22 | 9.36 | 9.36 | 9.4 | 9.21 | 10.25M |
| June 03, 2025 | 9.22 | 9.19 | 9.19 | 9.24 | 9.13 | 8.59M |
| May 30, 2025 | 9.35 | 9.22 | 9.22 | 9.37 | 9.21 | 7.08M |