11.17
+0.1(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.29 | 11.17 | 11.17 | 11.37 | 11.1 | 35.53M |
| August 15, 2025 | 10.66 | 11.07 | 11.07 | 11.18 | 10.66 | 32.8M |
| August 14, 2025 | 10.89 | 10.66 | 10.66 | 10.89 | 10.61 | 17.36M |
| August 13, 2025 | 10.83 | 10.85 | 10.85 | 10.87 | 10.79 | 14.01M |
| August 12, 2025 | 10.84 | 10.83 | 10.83 | 10.88 | 10.76 | 11.06M |
| August 11, 2025 | 10.58 | 10.84 | 10.84 | 10.85 | 10.58 | 18.37M |
| August 08, 2025 | 10.66 | 10.58 | 10.58 | 10.66 | 10.55 | 9.9M |
| August 07, 2025 | 10.7 | 10.68 | 10.68 | 10.78 | 10.64 | 10.24M |
| August 06, 2025 | 10.68 | 10.71 | 10.71 | 10.72 | 10.64 | 10.12M |
| August 05, 2025 | 10.58 | 10.69 | 10.69 | 10.7 | 10.57 | 9.99M |
| August 04, 2025 | 10.38 | 10.57 | 10.57 | 10.57 | 10.33 | 8.09M |
| August 01, 2025 | 10.37 | 10.45 | 10.45 | 10.55 | 10.37 | 8.87M |
| July 31, 2025 | 10.59 | 10.4 | 10.4 | 10.7 | 10.37 | 12.92M |
| July 30, 2025 | 10.69 | 10.59 | 10.59 | 10.69 | 10.52 | 11.78M |
| July 29, 2025 | 10.73 | 10.72 | 10.72 | 10.76 | 10.58 | 11.52M |
| July 28, 2025 | 10.73 | 10.77 | 10.77 | 10.78 | 10.66 | 11.19M |
| July 25, 2025 | 10.67 | 10.74 | 10.74 | 10.75 | 10.59 | 15.3M |
| July 24, 2025 | 10.53 | 10.66 | 10.66 | 10.66 | 10.53 | 10.66M |
| July 23, 2025 | 10.69 | 10.54 | 10.54 | 10.77 | 10.51 | 13.12M |
| July 22, 2025 | 10.75 | 10.69 | 10.69 | 10.76 | 10.59 | 16.06M |
| July 21, 2025 | 10.53 | 10.75 | 10.75 | 10.76 | 10.52 | 15.81M |
| July 18, 2025 | 10.6 | 10.54 | 10.54 | 10.64 | 10.46 | 11.74M |
| July 17, 2025 | 10.35 | 10.59 | 10.59 | 10.61 | 10.35 | 17.81M |
| July 16, 2025 | 10.39 | 10.4 | 10.4 | 10.45 | 10.33 | 8.54M |
| July 15, 2025 | 10.39 | 10.4 | 10.4 | 10.45 | 10.24 | 12.76M |
| July 14, 2025 | 10.42 | 10.39 | 10.39 | 10.51 | 10.36 | 10.04M |
| July 11, 2025 | 10.4 | 10.42 | 10.42 | 10.48 | 10.32 | 12.82M |
| July 10, 2025 | 10.43 | 10.42 | 10.42 | 10.46 | 10.34 | 9.78M |
| July 09, 2025 | 10.4 | 10.44 | 10.44 | 10.58 | 10.38 | 14.98M |
| July 08, 2025 | 10.23 | 10.41 | 10.41 | 10.42 | 10.2 | 14.35M |
| July 07, 2025 | 10.23 | 10.23 | 10.23 | 10.28 | 10.16 | 6.54M |
| July 04, 2025 | 10.36 | 10.26 | 10.26 | 10.39 | 10.24 | 10M |
| July 03, 2025 | 10.22 | 10.39 | 10.39 | 10.44 | 10.21 | 15.19M |
| July 02, 2025 | 10.31 | 10.21 | 10.21 | 10.31 | 10.17 | 9.66M |
| July 01, 2025 | 10.35 | 10.32 | 10.32 | 10.36 | 10.21 | 10.7M |
| June 30, 2025 | 10.35 | 10.35 | 10.35 | 10.39 | 10.29 | 11.38M |
| June 27, 2025 | 10.36 | 10.29 | 10.29 | 10.4 | 10.23 | 14.44M |
| June 26, 2025 | 10.2 | 10.32 | 10.32 | 10.48 | 10.16 | 24.98M |
| June 25, 2025 | 10.2 | 10.19 | 10.19 | 10.21 | 10.1 | 11.69M |
| June 24, 2025 | 9.96 | 10.15 | 10.15 | 10.16 | 9.95 | 12.25M |
| June 23, 2025 | 9.7 | 9.96 | 9.96 | 9.97 | 9.65 | 7.66M |
| June 20, 2025 | 9.87 | 9.8 | 9.8 | 9.99 | 9.76 | 8.16M |
| June 19, 2025 | 9.98 | 9.85 | 9.85 | 10.07 | 9.82 | 9.46M |
| June 18, 2025 | 10.04 | 10.09 | 9.99 | 10.1 | 9.94 | 8.94M |
| June 17, 2025 | 10.02 | 10.04 | 9.94 | 10.09 | 9.99 | 6.73M |
| June 16, 2025 | 9.88 | 10.03 | 9.93 | 10.05 | 9.85 | 7.43M |
| June 13, 2025 | 10.02 | 9.91 | 9.91 | 10.07 | 9.9 | 11.81M |
| June 12, 2025 | 10.13 | 10.1 | 10.1 | 10.16 | 10.06 | 7.72M |
| June 11, 2025 | 10.1 | 10.16 | 10.16 | 10.25 | 10.1 | 9.63M |
| June 10, 2025 | 10.19 | 10.1 | 10.1 | 10.24 | 9.96 | 12.64M |
| June 09, 2025 | 10.2 | 10.2 | 10.2 | 10.24 | 10.16 | 9.1M |
| June 06, 2025 | 10.26 | 10.17 | 10.17 | 10.26 | 10.15 | 9.07M |
| June 05, 2025 | 10.19 | 10.26 | 10.26 | 10.3 | 10.07 | 12.67M |
| June 04, 2025 | 10.03 | 10.14 | 10.14 | 10.19 | 10.03 | 7.57M |
| June 03, 2025 | 10.03 | 10.07 | 10.07 | 10.12 | 9.97 | 9.32M |
| May 30, 2025 | 10.33 | 10.08 | 10.08 | 10.33 | 10.08 | 12.79M |
| May 29, 2025 | 10.18 | 10.33 | 10.33 | 10.34 | 10.15 | 13.44M |
| May 28, 2025 | 10.22 | 10.15 | 10.15 | 10.28 | 10.09 | 9.44M |
| May 27, 2025 | 10.26 | 10.22 | 10.22 | 10.26 | 10.06 | 10.97M |
| May 26, 2025 | 10.21 | 10.27 | 10.27 | 10.29 | 10.15 | 12.12M |