11.45
+0.4(+3.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.14 | 11.45 | 11.45 | 11.57 | 11.13 | 63.18M |
| August 15, 2025 | 10.87 | 11.05 | 11.05 | 11.08 | 10.86 | 32.98M |
| August 14, 2025 | 11.15 | 10.91 | 10.91 | 11.18 | 10.86 | 39.14M |
| August 13, 2025 | 11.08 | 11.14 | 11.14 | 11.22 | 11.05 | 42.25M |
| August 12, 2025 | 11.16 | 11.11 | 11.11 | 11.22 | 11.04 | 34.4M |
| August 11, 2025 | 10.74 | 11.14 | 11.14 | 11.2 | 10.74 | 73.96M |
| August 08, 2025 | 10.86 | 10.7 | 10.7 | 10.91 | 10.7 | 29.03M |
| August 07, 2025 | 10.94 | 10.92 | 10.92 | 11.12 | 10.89 | 44.69M |
| August 06, 2025 | 10.76 | 10.88 | 10.88 | 10.9 | 10.69 | 29.75M |
| August 05, 2025 | 10.75 | 10.81 | 10.81 | 10.83 | 10.75 | 21.98M |
| August 04, 2025 | 10.58 | 10.75 | 10.75 | 10.76 | 10.54 | 24.38M |
| August 01, 2025 | 10.63 | 10.67 | 10.67 | 10.81 | 10.54 | 28.24M |
| July 31, 2025 | 10.75 | 10.63 | 10.63 | 10.89 | 10.55 | 35.7M |
| July 30, 2025 | 10.98 | 10.76 | 10.76 | 10.98 | 10.68 | 32.29M |
| July 29, 2025 | 11 | 11.02 | 11.02 | 11.03 | 10.84 | 32.54M |
| July 28, 2025 | 11.1 | 10.99 | 10.99 | 11.17 | 10.91 | 42.66M |
| July 25, 2025 | 10.81 | 10.89 | 10.89 | 10.91 | 10.78 | 28.33M |
| July 24, 2025 | 10.69 | 10.81 | 10.81 | 10.81 | 10.68 | 27.29M |
| July 23, 2025 | 10.71 | 10.66 | 10.66 | 10.81 | 10.63 | 26.79M |
| July 22, 2025 | 10.9 | 10.75 | 10.75 | 10.93 | 10.7 | 34.35M |
| July 21, 2025 | 10.85 | 10.95 | 10.95 | 10.97 | 10.79 | 35.88M |
| July 18, 2025 | 10.93 | 10.88 | 10.88 | 10.97 | 10.81 | 27.76M |
| July 17, 2025 | 10.76 | 10.95 | 10.95 | 10.98 | 10.76 | 39.22M |
| July 16, 2025 | 10.73 | 10.76 | 10.76 | 10.86 | 10.65 | 32.2M |
| July 15, 2025 | 10.77 | 10.79 | 10.79 | 10.87 | 10.63 | 39.99M |
| July 14, 2025 | 10.9 | 10.77 | 10.77 | 10.93 | 10.73 | 26.97M |
| July 11, 2025 | 10.91 | 10.87 | 10.87 | 10.98 | 10.74 | 38.7M |
| July 10, 2025 | 11.09 | 10.94 | 10.94 | 11.18 | 10.86 | 67.75M |
| July 09, 2025 | 10.44 | 11.08 | 11.08 | 11.47 | 10.35 | 120.18M |
| July 08, 2025 | 10.29 | 10.43 | 10.43 | 10.45 | 10.27 | 17.95M |
| July 07, 2025 | 10.4 | 10.3 | 10.3 | 10.41 | 10.28 | 16.03M |
| July 04, 2025 | 10.51 | 10.39 | 10.39 | 10.58 | 10.35 | 22.93M |
| July 03, 2025 | 10.44 | 10.57 | 10.57 | 10.6 | 10.42 | 19.34M |
| July 02, 2025 | 10.59 | 10.44 | 10.44 | 10.6 | 10.39 | 21.74M |
| July 01, 2025 | 10.73 | 10.67 | 10.67 | 10.81 | 10.6 | 28.23M |
| June 30, 2025 | 10.58 | 10.81 | 10.81 | 10.9 | 10.54 | 46.08M |
| June 27, 2025 | 10.63 | 10.48 | 10.48 | 10.69 | 10.46 | 25.76M |
| June 26, 2025 | 10.56 | 10.48 | 10.48 | 10.69 | 10.47 | 37.26M |
| June 25, 2025 | 10.52 | 10.67 | 10.67 | 10.74 | 10.5 | 59.37M |
| June 24, 2025 | 10.33 | 10.51 | 10.51 | 10.56 | 10.25 | 73.63M |
| June 23, 2025 | 9.75 | 9.96 | 9.96 | 9.98 | 9.71 | 19.78M |
| June 20, 2025 | 9.9 | 9.84 | 9.84 | 10 | 9.8 | 19.02M |
| June 19, 2025 | 10 | 9.91 | 9.91 | 10.13 | 9.88 | 19.5M |
| June 18, 2025 | 9.92 | 10.08 | 10.08 | 10.08 | 9.9 | 21.64M |
| June 17, 2025 | 10 | 9.99 | 9.99 | 10.07 | 9.92 | 16.62M |
| June 16, 2025 | 9.82 | 10.01 | 10.01 | 10.07 | 9.74 | 20.92M |
| June 13, 2025 | 10.16 | 9.91 | 9.91 | 10.21 | 9.86 | 41.09M |
| June 12, 2025 | 10.31 | 10.24 | 10.24 | 10.43 | 10.22 | 44.24M |
| June 11, 2025 | 10.67 | 10.38 | 10.38 | 10.94 | 10.35 | 76.88M |
| June 10, 2025 | 10.41 | 10.17 | 10.17 | 10.44 | 10.05 | 27.39M |
| June 09, 2025 | 10.27 | 10.39 | 10.39 | 10.44 | 10.26 | 20.57M |
| June 06, 2025 | 10.32 | 10.27 | 10.27 | 10.38 | 10.22 | 18M |
| June 05, 2025 | 10.31 | 10.38 | 10.38 | 10.39 | 10.18 | 23.59M |
| June 04, 2025 | 10.2 | 10.29 | 10.29 | 10.33 | 10.12 | 20.13M |
| June 03, 2025 | 10.16 | 10.16 | 10.16 | 10.29 | 10.1 | 22.7M |
| May 30, 2025 | 10.6 | 10.27 | 10.27 | 10.65 | 10.24 | 44.35M |
| May 29, 2025 | 10.22 | 10.7 | 10.7 | 10.77 | 10.22 | 60.1M |
| May 28, 2025 | 10.3 | 10.27 | 10.27 | 10.68 | 10.25 | 44.12M |
| May 27, 2025 | 10.36 | 10.26 | 10.26 | 10.41 | 10.21 | 17.56M |
| May 26, 2025 | 10.18 | 10.42 | 10.42 | 10.46 | 10.13 | 24.36M |