11.16
+0.21(+1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.98 | 11.16 | 11.16 | 11.18 | 10.91 | 8.62M |
| August 15, 2025 | 10.96 | 10.95 | 10.95 | 11.01 | 10.88 | 6.36M |
| August 14, 2025 | 11.08 | 10.99 | 10.99 | 11.12 | 10.98 | 5.12M |
| August 13, 2025 | 11.05 | 11.05 | 11.05 | 11.08 | 10.99 | 4.82M |
| August 12, 2025 | 10.96 | 11.03 | 11.03 | 11.08 | 10.93 | 3.9M |
| August 11, 2025 | 10.91 | 10.96 | 10.96 | 11.01 | 10.88 | 5.28M |
| August 08, 2025 | 10.98 | 10.9 | 10.9 | 10.98 | 10.85 | 4.57M |
| August 07, 2025 | 10.95 | 10.96 | 10.96 | 11 | 10.9 | 4.35M |
| August 06, 2025 | 10.96 | 10.95 | 10.95 | 10.97 | 10.87 | 3.44M |
| August 05, 2025 | 10.88 | 10.96 | 10.96 | 10.99 | 10.78 | 5.22M |
| August 04, 2025 | 10.8 | 10.82 | 10.82 | 10.85 | 10.73 | 5.78M |
| August 01, 2025 | 10.69 | 10.85 | 10.85 | 10.87 | 10.67 | 6.68M |
| July 31, 2025 | 10.9 | 10.7 | 10.7 | 10.9 | 10.66 | 9.29M |
| July 30, 2025 | 10.86 | 10.91 | 10.91 | 11.02 | 10.81 | 7.08M |
| July 29, 2025 | 10.98 | 10.83 | 10.83 | 10.99 | 10.81 | 6.94M |
| July 28, 2025 | 11.2 | 10.98 | 10.98 | 11.24 | 10.97 | 9.47M |
| July 25, 2025 | 11.12 | 11.21 | 11.21 | 11.29 | 11.04 | 9.23M |
| July 24, 2025 | 11.14 | 11.1 | 11.1 | 11.25 | 11.02 | 9.13M |
| July 23, 2025 | 11 | 11.14 | 11.14 | 11.17 | 10.96 | 9.94M |
| July 22, 2025 | 10.85 | 10.97 | 10.97 | 10.99 | 10.83 | 9.53M |
| July 21, 2025 | 10.77 | 10.86 | 10.86 | 10.95 | 10.72 | 9.67M |
| July 18, 2025 | 10.69 | 10.76 | 10.76 | 10.78 | 10.64 | 8.37M |
| July 17, 2025 | 10.71 | 10.74 | 10.74 | 10.78 | 10.65 | 8.29M |
| July 16, 2025 | 10.55 | 10.71 | 10.71 | 10.78 | 10.54 | 20.17M |
| July 15, 2025 | 10.58 | 10.54 | 10.54 | 10.59 | 10.52 | 7.08M |
| July 14, 2025 | 10.64 | 10.56 | 10.56 | 10.64 | 10.55 | 10.25M |
| July 11, 2025 | 10.65 | 10.64 | 10.64 | 10.7 | 10.58 | 11.43M |
| July 10, 2025 | 10.68 | 10.63 | 10.63 | 10.68 | 10.56 | 8.7M |
| July 09, 2025 | 10.69 | 10.66 | 10.66 | 10.75 | 10.64 | 6.72M |
| July 08, 2025 | 10.7 | 10.69 | 10.69 | 10.72 | 10.64 | 7.61M |
| July 07, 2025 | 10.8 | 10.7 | 10.7 | 10.81 | 10.67 | 6.42M |
| July 04, 2025 | 11.08 | 10.81 | 10.81 | 11.09 | 10.79 | 12.03M |
| July 03, 2025 | 10.85 | 11.08 | 11.08 | 11.23 | 10.84 | 13.4M |
| July 02, 2025 | 10.86 | 10.81 | 10.81 | 10.89 | 10.79 | 4.31M |
| July 01, 2025 | 10.93 | 10.86 | 10.86 | 10.94 | 10.83 | 2.97M |
| June 30, 2025 | 10.98 | 10.91 | 10.91 | 11.03 | 10.89 | 4.58M |
| June 27, 2025 | 11.05 | 10.98 | 10.98 | 11.07 | 10.97 | 3.04M |
| June 26, 2025 | 11.05 | 11.02 | 11.02 | 11.13 | 10.98 | 3.33M |
| June 25, 2025 | 10.91 | 11.05 | 11.05 | 11.07 | 10.85 | 6.53M |
| June 24, 2025 | 10.87 | 10.89 | 10.89 | 10.95 | 10.85 | 5.6M |
| June 23, 2025 | 10.96 | 10.87 | 10.87 | 11.06 | 10.79 | 7.98M |
| June 20, 2025 | 10.96 | 10.97 | 10.97 | 11.08 | 10.89 | 2.89M |
| June 19, 2025 | 10.99 | 11.03 | 11.03 | 11.06 | 10.83 | 6.07M |
| June 18, 2025 | 10.97 | 10.99 | 10.99 | 11.03 | 10.94 | 2.55M |
| June 17, 2025 | 11.11 | 10.99 | 10.99 | 11.17 | 10.94 | 7.12M |
| June 16, 2025 | 11.28 | 11.11 | 11.11 | 11.34 | 11.1 | 7.38M |
| June 13, 2025 | 11.57 | 11.32 | 11.32 | 11.57 | 11.24 | 10.66M |
| June 12, 2025 | 11.5 | 11.56 | 11.56 | 11.63 | 11.38 | 7.2M |
| June 11, 2025 | 11.35 | 11.52 | 11.52 | 11.56 | 11.35 | 6.7M |
| June 10, 2025 | 11.26 | 11.36 | 11.36 | 11.38 | 11.25 | 3.99M |
| June 09, 2025 | 11.33 | 11.27 | 11.27 | 11.33 | 11.2 | 3.25M |
| June 06, 2025 | 11.38 | 11.27 | 11.27 | 11.39 | 11.17 | 3.82M |
| June 05, 2025 | 11.43 | 11.31 | 11.31 | 11.53 | 11.3 | 6.25M |
| June 04, 2025 | 11.48 | 11.45 | 11.45 | 11.59 | 11.4 | 5.5M |
| June 03, 2025 | 11.3 | 11.51 | 11.51 | 11.58 | 11.26 | 6.36M |
| May 30, 2025 | 11.48 | 11.36 | 11.36 | 11.52 | 11.3 | 4.69M |
| May 29, 2025 | 11.3 | 11.51 | 11.51 | 11.53 | 11.26 | 5.21M |
| May 28, 2025 | 11.35 | 11.28 | 11.28 | 11.37 | 11.22 | 4.77M |
| May 27, 2025 | 11.35 | 11.35 | 11.35 | 11.4 | 11.28 | 3.59M |
| May 26, 2025 | 11.39 | 11.34 | 11.34 | 11.43 | 11.31 | 3.67M |