11.47
+0.23(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 11.03 | 11.24 | 11.24 | 11.4 | 10.93 | 10.63M |
| August 18, 2025 | 11.01 | 11 | 11 | 11.05 | 10.9 | 7.27M |
| August 15, 2025 | 10.8 | 10.96 | 10.96 | 10.99 | 10.77 | 7.26M |
| August 14, 2025 | 11.11 | 10.82 | 10.82 | 11.16 | 10.81 | 7.23M |
| August 13, 2025 | 11.12 | 11.03 | 11.03 | 11.2 | 11.01 | 6.55M |
| August 12, 2025 | 11.17 | 11.13 | 11.13 | 11.24 | 11.03 | 8.46M |
| August 11, 2025 | 11 | 11.19 | 11.19 | 11.33 | 10.9 | 16.37M |
| August 08, 2025 | 10.72 | 10.87 | 10.87 | 10.92 | 10.59 | 8.88M |
| August 07, 2025 | 10.77 | 10.72 | 10.72 | 10.81 | 10.69 | 3.66M |
| August 06, 2025 | 10.77 | 10.78 | 10.78 | 10.82 | 10.66 | 4.2M |
| August 05, 2025 | 10.61 | 10.77 | 10.77 | 10.77 | 10.57 | 5.73M |
| August 04, 2025 | 10.49 | 10.6 | 10.6 | 10.6 | 10.41 | 4.24M |
| August 01, 2025 | 10.42 | 10.51 | 10.51 | 10.53 | 10.37 | 5.03M |
| July 31, 2025 | 10.64 | 10.36 | 10.36 | 10.71 | 10.35 | 7.38M |
| July 30, 2025 | 10.73 | 10.72 | 10.72 | 10.87 | 10.63 | 5.12M |
| July 29, 2025 | 10.93 | 10.75 | 10.75 | 10.94 | 10.66 | 6.58M |
| July 28, 2025 | 10.98 | 10.92 | 10.92 | 10.99 | 10.86 | 4.73M |
| July 25, 2025 | 10.95 | 10.98 | 10.98 | 11.05 | 10.9 | 6.68M |
| July 24, 2025 | 10.78 | 10.96 | 10.96 | 10.97 | 10.75 | 7.39M |
| July 23, 2025 | 11.02 | 10.75 | 10.75 | 11.08 | 10.75 | 8.01M |
| July 22, 2025 | 10.98 | 10.96 | 10.96 | 11.03 | 10.75 | 7.8M |
| July 21, 2025 | 10.8 | 10.96 | 10.96 | 11.02 | 10.75 | 11.18M |
| July 18, 2025 | 10.53 | 10.7 | 10.7 | 10.75 | 10.49 | 9.54M |
| July 17, 2025 | 10.5 | 10.48 | 10.48 | 10.51 | 10.4 | 6.28M |
| July 16, 2025 | 10.65 | 10.51 | 10.51 | 10.69 | 10.5 | 8.88M |
| July 15, 2025 | 10.77 | 10.62 | 10.62 | 11.35 | 10.55 | 19.19M |
| July 14, 2025 | 10.72 | 10.87 | 10.87 | 10.89 | 10.7 | 8.77M |
| July 11, 2025 | 10.66 | 10.69 | 10.69 | 10.83 | 10.51 | 8.17M |
| July 10, 2025 | 10.62 | 10.66 | 10.66 | 10.69 | 10.6 | 4.51M |
| July 09, 2025 | 10.75 | 10.65 | 10.65 | 10.78 | 10.61 | 5.14M |
| July 08, 2025 | 10.66 | 10.76 | 10.76 | 10.77 | 10.62 | 5.35M |
| July 07, 2025 | 10.54 | 10.67 | 10.67 | 10.68 | 10.51 | 4.92M |
| July 04, 2025 | 10.81 | 10.54 | 10.54 | 10.81 | 10.51 | 9.04M |
| July 03, 2025 | 10.83 | 10.85 | 10.85 | 10.91 | 10.78 | 6.63M |
| July 02, 2025 | 10.9 | 10.88 | 10.88 | 10.94 | 10.76 | 9.99M |
| July 01, 2025 | 10.82 | 10.91 | 10.91 | 11.27 | 10.8 | 20.84M |
| June 30, 2025 | 10.7 | 10.73 | 10.73 | 10.75 | 10.63 | 7.65M |
| June 27, 2025 | 10.71 | 10.71 | 10.71 | 10.92 | 10.66 | 7.73M |
| June 26, 2025 | 10.81 | 10.68 | 10.68 | 10.92 | 10.64 | 10.98M |
| June 25, 2025 | 10.87 | 10.73 | 10.73 | 10.9 | 10.67 | 11.17M |
| June 24, 2025 | 10.75 | 10.87 | 10.87 | 10.88 | 10.62 | 14.98M |
| June 23, 2025 | 10.2 | 10.57 | 10.57 | 10.6 | 10.01 | 10.73M |
| June 20, 2025 | 10.21 | 10.29 | 10.29 | 10.46 | 10.19 | 7.27M |
| June 19, 2025 | 10.42 | 10.25 | 10.25 | 10.54 | 10.18 | 7.41M |
| June 18, 2025 | 10.53 | 10.42 | 10.42 | 10.56 | 10.41 | 5.98M |
| June 17, 2025 | 10.59 | 10.59 | 10.59 | 10.71 | 10.48 | 7.3M |
| June 16, 2025 | 10.53 | 10.6 | 10.6 | 10.72 | 10.48 | 6.48M |
| June 13, 2025 | 10.71 | 10.53 | 10.53 | 10.77 | 10.46 | 9.94M |
| June 12, 2025 | 10.75 | 10.73 | 10.73 | 10.78 | 10.64 | 7.96M |
| June 11, 2025 | 10.71 | 10.81 | 10.81 | 10.81 | 10.65 | 11.38M |
| June 10, 2025 | 10.9 | 10.73 | 10.73 | 10.96 | 10.57 | 15.74M |
| June 09, 2025 | 10.8 | 10.92 | 10.92 | 10.92 | 10.74 | 13.29M |
| June 06, 2025 | 10.82 | 10.77 | 10.77 | 10.99 | 10.7 | 14.07M |
| June 05, 2025 | 10.96 | 10.87 | 10.87 | 11.03 | 10.76 | 17.73M |
| June 04, 2025 | 11.08 | 11.07 | 11.07 | 11.12 | 10.9 | 17.35M |
| June 03, 2025 | 10.9 | 10.96 | 10.96 | 11.08 | 10.84 | 17.19M |
| May 30, 2025 | 11.7 | 10.97 | 10.97 | 11.75 | 10.91 | 34.64M |
| May 29, 2025 | 12.38 | 11.7 | 11.7 | 12.47 | 11.65 | 46.17M |
| May 28, 2025 | 13.56 | 12.58 | 12.58 | 13.98 | 12.58 | 54.7M |
| May 27, 2025 | 14.08 | 13.98 | 13.98 | 14.95 | 13.8 | 67.26M |