11.36
+0.07(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 11.23 | 11.36 | 11.36 | 11.37 | 11.2 | 59.03M |
| August 21, 2025 | 11.35 | 11.29 | 11.29 | 11.55 | 11.25 | 69.24M |
| August 20, 2025 | 11.24 | 11.42 | 11.42 | 11.59 | 11.24 | 74.19M |
| August 19, 2025 | 11.52 | 11.35 | 11.35 | 11.54 | 11.3 | 82.64M |
| August 18, 2025 | 11.78 | 11.55 | 11.55 | 11.78 | 11.24 | 141.36M |
| August 15, 2025 | 11.52 | 11.85 | 11.85 | 12.02 | 11.5 | 114.36M |
| August 14, 2025 | 11.46 | 11.6 | 11.6 | 11.94 | 11.35 | 134.32M |
| August 13, 2025 | 11.17 | 11.55 | 11.55 | 11.59 | 11.16 | 135.75M |
| August 12, 2025 | 11.03 | 11.08 | 11.08 | 11.13 | 10.99 | 39.8M |
| August 11, 2025 | 11.17 | 11.13 | 11.13 | 11.2 | 11.02 | 54.97M |
| August 08, 2025 | 11.01 | 11.06 | 11.06 | 11.18 | 10.98 | 54.59M |
| August 07, 2025 | 11.12 | 11.08 | 11.08 | 11.19 | 10.88 | 63M |
| August 06, 2025 | 10.81 | 11.1 | 11.1 | 11.23 | 10.78 | 88.65M |
| August 05, 2025 | 10.75 | 10.91 | 10.91 | 11.05 | 10.7 | 59.54M |
| August 04, 2025 | 10.61 | 10.74 | 10.74 | 10.75 | 10.58 | 32.49M |
| August 01, 2025 | 10.58 | 10.69 | 10.69 | 10.71 | 10.58 | 35.61M |
| July 31, 2025 | 10.67 | 10.63 | 10.63 | 10.83 | 10.56 | 86.02M |
| July 30, 2025 | 11.22 | 11.02 | 11.02 | 11.26 | 10.93 | 67.79M |
| July 29, 2025 | 11.16 | 11.21 | 11.21 | 11.26 | 11.07 | 52.75M |
| July 28, 2025 | 11.16 | 11.27 | 11.27 | 11.29 | 10.95 | 74.72M |
| July 25, 2025 | 11.39 | 11.29 | 11.29 | 11.4 | 11.21 | 96.3M |
| July 24, 2025 | 11.24 | 11.56 | 11.56 | 11.63 | 11.24 | 135.31M |
| July 23, 2025 | 11.49 | 11.34 | 11.34 | 11.53 | 11.27 | 111.8M |
| July 22, 2025 | 11.2 | 11.49 | 11.49 | 11.58 | 11.1 | 159.56M |
| July 21, 2025 | 10.64 | 11.27 | 11.27 | 11.28 | 10.64 | 170.84M |
| July 18, 2025 | 10.76 | 10.81 | 10.81 | 10.99 | 10.76 | 96.21M |
| July 17, 2025 | 10.64 | 10.72 | 10.72 | 10.76 | 10.59 | 58.48M |
| July 16, 2025 | 10.98 | 10.72 | 10.72 | 11.02 | 10.61 | 89.96M |
| July 15, 2025 | 11.2 | 10.96 | 10.96 | 11.34 | 10.9 | 108.3M |
| July 14, 2025 | 11.54 | 11.41 | 11.41 | 11.79 | 11.37 | 110.07M |
| July 11, 2025 | 11.23 | 11.65 | 11.54 | 12.19 | 11.05 | 193.49M |
| July 10, 2025 | 11.14 | 11.49 | 11.38 | 11.64 | 11.02 | 141.79M |
| July 09, 2025 | 11.8 | 11.3 | 11.19 | 12.09 | 11.28 | 221.19M |
| July 08, 2025 | 11.23 | 11.46 | 11.35 | 11.52 | 11.08 | 131.71M |
| July 07, 2025 | 11.18 | 11.27 | 11.16 | 11.44 | 11.07 | 121.74M |
| July 04, 2025 | 12 | 11.45 | 11.34 | 12.22 | 11.38 | 225.95M |
| July 03, 2025 | 13.02 | 12.4 | 12.28 | 13.3 | 12.01 | 269.08M |
| July 02, 2025 | 11 | 12.42 | 12.3 | 12.68 | 10.93 | 317.91M |
| July 01, 2025 | 10.71 | 11.53 | 11.42 | 11.6 | 10.25 | 259.61M |
| June 30, 2025 | 11.06 | 10.86 | 10.76 | 11.17 | 10.59 | 282.93M |
| June 27, 2025 | 9.71 | 10.31 | 10.21 | 10.31 | 9.71 | 121.92M |
| June 26, 2025 | 9.47 | 9.37 | 9.28 | 9.55 | 9.26 | 71.26M |
| June 25, 2025 | 9.17 | 9.43 | 9.34 | 9.49 | 9.11 | 72.48M |
| June 24, 2025 | 9.02 | 9.17 | 9.08 | 9.2 | 9.01 | 39.99M |
| June 23, 2025 | 8.81 | 8.95 | 8.87 | 8.96 | 8.79 | 21.99M |
| June 20, 2025 | 8.94 | 8.87 | 8.87 | 9 | 8.85 | 25.42M |
| June 19, 2025 | 9.18 | 8.94 | 8.94 | 9.18 | 8.92 | 46.76M |
| June 18, 2025 | 9.22 | 9.23 | 9.23 | 9.25 | 9.09 | 29.53M |
| June 17, 2025 | 9.3 | 9.22 | 9.22 | 9.33 | 9.17 | 31M |
| June 16, 2025 | 9.27 | 9.29 | 9.29 | 9.39 | 9.23 | 37.12M |
| June 13, 2025 | 9.36 | 9.31 | 9.31 | 9.49 | 9.22 | 57.35M |
| June 12, 2025 | 9.39 | 9.43 | 9.43 | 9.49 | 9.28 | 52.05M |
| June 11, 2025 | 9.34 | 9.48 | 9.48 | 9.54 | 9.33 | 76.7M |
| June 10, 2025 | 9.37 | 9.34 | 9.34 | 9.47 | 9.24 | 78.07M |
| June 09, 2025 | 9.23 | 9.33 | 9.33 | 9.37 | 9.12 | 87.09M |
| June 06, 2025 | 9.03 | 9.4 | 9.4 | 9.74 | 9.03 | 158.48M |
| June 05, 2025 | 9.03 | 8.94 | 8.94 | 9.06 | 8.9 | 31.99M |
| June 04, 2025 | 8.87 | 9.02 | 9.02 | 9.12 | 8.87 | 44.56M |
| June 03, 2025 | 8.92 | 8.87 | 8.87 | 8.95 | 8.83 | 27.33M |
| May 30, 2025 | 8.95 | 8.8 | 8.8 | 8.96 | 8.72 | 38.5M |