11.71
+0.35(+3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 11.27 | 11.36 | 11.36 | 11.46 | 11.19 | 9.83M |
| August 18, 2025 | 11.26 | 11.27 | 11.27 | 11.32 | 11.2 | 9.75M |
| August 15, 2025 | 11.05 | 11.25 | 11.25 | 11.39 | 11.02 | 8.57M |
| August 14, 2025 | 11.35 | 11.08 | 11.08 | 11.42 | 11.07 | 9.97M |
| August 13, 2025 | 11.35 | 11.35 | 11.35 | 11.38 | 11.25 | 7.52M |
| August 12, 2025 | 11.46 | 11.33 | 11.33 | 11.48 | 11.27 | 7.26M |
| August 11, 2025 | 11.27 | 11.36 | 11.36 | 11.41 | 11.21 | 11.48M |
| August 08, 2025 | 11.08 | 11.17 | 11.17 | 11.19 | 11.05 | 6.14M |
| August 07, 2025 | 11.04 | 11.08 | 11.08 | 11.14 | 10.96 | 6.12M |
| August 06, 2025 | 11.08 | 11.05 | 11.05 | 11.1 | 11 | 5.36M |
| August 05, 2025 | 11 | 11.06 | 11.06 | 11.06 | 10.96 | 4.73M |
| August 04, 2025 | 10.83 | 11 | 11 | 11 | 10.77 | 4.79M |
| August 01, 2025 | 10.86 | 10.93 | 10.93 | 10.95 | 10.81 | 4.9M |
| July 31, 2025 | 11.05 | 10.85 | 10.85 | 11.07 | 10.81 | 7.68M |
| July 30, 2025 | 11.03 | 11.02 | 11.02 | 11.12 | 10.93 | 7.82M |
| July 29, 2025 | 11.22 | 11.09 | 11.09 | 11.22 | 11 | 9.71M |
| July 28, 2025 | 11.18 | 11.26 | 11.26 | 11.28 | 11.12 | 8.05M |
| July 25, 2025 | 11.21 | 11.18 | 11.18 | 11.29 | 11.13 | 7.21M |
| July 24, 2025 | 11.12 | 11.22 | 11.22 | 11.23 | 11.11 | 8.73M |
| July 23, 2025 | 11.37 | 11.12 | 11.12 | 11.39 | 11.09 | 13.85M |
| July 22, 2025 | 11.38 | 11.39 | 11.39 | 11.51 | 11.3 | 14.49M |
| July 21, 2025 | 11.52 | 11.43 | 11.43 | 11.58 | 11.39 | 18.16M |
| July 18, 2025 | 11.13 | 11.47 | 11.47 | 11.56 | 11.08 | 29.23M |
| July 17, 2025 | 11.07 | 11.11 | 11.11 | 11.12 | 11.04 | 12.27M |
| July 16, 2025 | 11.17 | 11.1 | 11.1 | 11.17 | 11.02 | 14.81M |
| July 15, 2025 | 11.5 | 11.13 | 11.13 | 11.5 | 11.08 | 22.65M |
| July 14, 2025 | 11.43 | 11.53 | 11.53 | 11.59 | 11.21 | 24.91M |
| July 11, 2025 | 11.66 | 11.43 | 11.43 | 12.14 | 11.32 | 43.04M |
| July 10, 2025 | 12.45 | 11.96 | 11.96 | 12.94 | 11.72 | 62.16M |
| July 09, 2025 | 13 | 12.47 | 12.47 | 13.7 | 12.14 | 81.71M |
| July 08, 2025 | 11.99 | 12.56 | 12.56 | 12.56 | 11.91 | 17.41M |
| July 07, 2025 | 10.42 | 11.42 | 11.42 | 11.42 | 10.34 | 10.56M |
| July 04, 2025 | 10.72 | 10.38 | 10.38 | 10.72 | 10.34 | 13.37M |
| July 03, 2025 | 10.61 | 10.7 | 10.7 | 10.86 | 10.47 | 14.07M |
| July 02, 2025 | 10.82 | 10.66 | 10.66 | 10.85 | 10.58 | 11.7M |
| July 01, 2025 | 10.71 | 10.86 | 10.86 | 10.95 | 10.71 | 13.88M |
| June 30, 2025 | 10.64 | 10.8 | 10.8 | 11.13 | 10.56 | 21.39M |
| June 27, 2025 | 10.57 | 10.6 | 10.6 | 10.77 | 10.42 | 15.41M |
| June 26, 2025 | 10.01 | 10.53 | 10.53 | 10.73 | 10.01 | 18.3M |
| June 25, 2025 | 10.05 | 10.06 | 10.06 | 10.12 | 9.98 | 4.79M |
| June 24, 2025 | 9.88 | 10.05 | 10.05 | 10.07 | 9.82 | 4.85M |
| June 23, 2025 | 9.74 | 9.87 | 9.87 | 9.89 | 9.7 | 3.88M |
| June 20, 2025 | 9.95 | 9.8 | 9.8 | 10.01 | 9.8 | 4.98M |
| June 19, 2025 | 10.24 | 9.98 | 9.98 | 10.25 | 9.95 | 6.23M |
| June 18, 2025 | 10.41 | 10.36 | 10.21 | 10.46 | 10.27 | 4.48M |
| June 17, 2025 | 10.48 | 10.44 | 10.29 | 10.52 | 10.34 | 5.89M |
| June 16, 2025 | 10.35 | 10.52 | 10.37 | 10.66 | 10.35 | 13.2M |
| June 13, 2025 | 10.17 | 10.44 | 10.29 | 10.78 | 10.1 | 17.67M |
| June 12, 2025 | 10.22 | 10.17 | 10.03 | 10.23 | 10.13 | 4.75M |
| June 11, 2025 | 10.21 | 10.23 | 10.08 | 10.3 | 10.19 | 5.17M |
| June 10, 2025 | 10.19 | 10.21 | 10.07 | 10.26 | 10.08 | 7.17M |
| June 09, 2025 | 10.19 | 10.19 | 10.05 | 10.21 | 10.12 | 5.14M |
| June 06, 2025 | 10.19 | 10.19 | 10.05 | 10.28 | 10.12 | 6.3M |
| June 05, 2025 | 10.29 | 10.2 | 10.06 | 10.3 | 10.16 | 5.76M |
| June 04, 2025 | 10.18 | 10.27 | 10.12 | 10.3 | 10.12 | 8.47M |
| June 03, 2025 | 10.01 | 10.17 | 10.03 | 10.2 | 9.99 | 8.82M |
| May 30, 2025 | 10.03 | 10.01 | 9.87 | 10.08 | 9.94 | 6.44M |
| May 29, 2025 | 10.06 | 10.02 | 9.88 | 10.1 | 9.94 | 6.01M |
| May 28, 2025 | 9.91 | 9.93 | 9.79 | 10.02 | 9.88 | 5.68M |
| May 27, 2025 | 9.87 | 9.92 | 9.78 | 9.92 | 9.72 | 5.66M |