11.41
+0.04(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.39 | 11.41 | 11.41 | 11.52 | 11.38 | 7.12M |
| August 15, 2025 | 11.29 | 11.37 | 11.37 | 11.4 | 11.29 | 6.65M |
| August 14, 2025 | 11.54 | 11.29 | 11.29 | 11.66 | 11.27 | 9.14M |
| August 13, 2025 | 11.7 | 11.48 | 11.48 | 11.77 | 11.42 | 8.79M |
| August 12, 2025 | 11.53 | 11.54 | 11.54 | 11.61 | 11.43 | 7.18M |
| August 11, 2025 | 11.59 | 11.52 | 11.52 | 11.63 | 11.32 | 9.19M |
| August 08, 2025 | 11.13 | 11.4 | 11.4 | 11.59 | 11.07 | 13.87M |
| August 07, 2025 | 11.02 | 11.15 | 11.15 | 11.23 | 10.9 | 6.98M |
| August 06, 2025 | 11.02 | 11.01 | 11.01 | 11.11 | 10.95 | 5.1M |
| August 05, 2025 | 11.03 | 11.01 | 11.01 | 11.05 | 10.97 | 3.62M |
| August 04, 2025 | 10.93 | 11 | 11 | 11.03 | 10.91 | 4.76M |
| August 01, 2025 | 11.16 | 11.01 | 11.01 | 11.2 | 10.98 | 5.95M |
| July 31, 2025 | 11.2 | 11.17 | 11.17 | 11.31 | 11 | 6.45M |
| July 30, 2025 | 11.09 | 11.24 | 11.24 | 11.31 | 11.05 | 7.53M |
| July 29, 2025 | 11.09 | 11.09 | 11.09 | 11.15 | 10.9 | 5.03M |
| July 28, 2025 | 11.1 | 11.1 | 11.1 | 11.19 | 11.07 | 4.36M |
| July 25, 2025 | 11.19 | 11.11 | 11.11 | 11.28 | 11.08 | 5.38M |
| July 24, 2025 | 11 | 11.19 | 11.19 | 11.22 | 10.97 | 8.63M |
| July 23, 2025 | 10.96 | 10.96 | 10.96 | 11.05 | 10.92 | 5.43M |
| July 22, 2025 | 10.92 | 10.96 | 10.96 | 11.07 | 10.83 | 5.7M |
| July 21, 2025 | 10.83 | 10.92 | 10.92 | 11 | 10.79 | 6.37M |
| July 18, 2025 | 10.78 | 10.84 | 10.84 | 10.88 | 10.74 | 4.13M |
| July 17, 2025 | 10.65 | 10.75 | 10.75 | 10.97 | 10.65 | 5.23M |
| July 16, 2025 | 10.63 | 10.7 | 10.7 | 10.77 | 10.62 | 4M |
| July 15, 2025 | 10.78 | 10.62 | 10.62 | 10.85 | 10.47 | 6.45M |
| July 14, 2025 | 10.85 | 10.84 | 10.84 | 10.93 | 10.8 | 4.27M |
| July 11, 2025 | 10.86 | 10.9 | 10.9 | 10.91 | 10.8 | 5.78M |
| July 10, 2025 | 10.79 | 10.85 | 10.85 | 10.85 | 10.76 | 4.75M |
| July 09, 2025 | 10.77 | 10.76 | 10.76 | 10.82 | 10.74 | 3.86M |
| July 08, 2025 | 10.72 | 10.77 | 10.77 | 10.82 | 10.69 | 3.85M |
| July 07, 2025 | 10.73 | 10.75 | 10.75 | 10.81 | 10.66 | 3.44M |
| July 04, 2025 | 10.76 | 10.74 | 10.74 | 10.8 | 10.7 | 4.56M |
| July 03, 2025 | 10.77 | 10.77 | 10.77 | 10.91 | 10.75 | 4.96M |
| July 02, 2025 | 10.72 | 10.82 | 10.82 | 10.86 | 10.67 | 7.92M |
| July 01, 2025 | 10.57 | 10.75 | 10.75 | 11.05 | 10.52 | 11.23M |
| June 30, 2025 | 10.55 | 10.58 | 10.58 | 10.63 | 10.53 | 3.24M |
| June 27, 2025 | 10.52 | 10.55 | 10.55 | 10.61 | 10.47 | 3.46M |
| June 26, 2025 | 10.51 | 10.58 | 10.58 | 10.67 | 10.46 | 5.22M |
| June 25, 2025 | 10.49 | 10.52 | 10.52 | 10.53 | 10.39 | 4.31M |
| June 24, 2025 | 10.27 | 10.44 | 10.44 | 10.45 | 10.27 | 4.08M |
| June 23, 2025 | 10.08 | 10.27 | 10.27 | 10.27 | 10.07 | 2.33M |
| June 20, 2025 | 10.22 | 10.15 | 10.15 | 10.28 | 10.14 | 3.14M |
| June 19, 2025 | 10.35 | 10.21 | 10.21 | 10.48 | 10.2 | 4.24M |
| June 18, 2025 | 10.44 | 10.38 | 10.38 | 10.45 | 10.34 | 2.95M |
| June 17, 2025 | 10.45 | 10.46 | 10.46 | 10.57 | 10.42 | 3.16M |
| June 16, 2025 | 10.44 | 10.47 | 10.47 | 10.5 | 10.4 | 2.84M |
| June 13, 2025 | 10.74 | 10.46 | 10.46 | 10.74 | 10.42 | 5.62M |
| June 12, 2025 | 10.84 | 10.77 | 10.77 | 10.91 | 10.71 | 4.14M |
| June 11, 2025 | 10.75 | 10.85 | 10.85 | 10.9 | 10.72 | 5.31M |
| June 10, 2025 | 10.9 | 10.75 | 10.75 | 11.01 | 10.63 | 9.41M |
| June 09, 2025 | 10.61 | 10.86 | 10.86 | 11.05 | 10.55 | 12.95M |
| June 06, 2025 | 10.68 | 10.61 | 10.61 | 10.69 | 10.54 | 3.05M |
| June 05, 2025 | 10.7 | 10.65 | 10.65 | 10.8 | 10.62 | 5.57M |
| June 04, 2025 | 10.52 | 10.7 | 10.7 | 10.73 | 10.51 | 5.5M |
| June 03, 2025 | 10.33 | 10.57 | 10.57 | 10.6 | 10.33 | 4.7M |
| May 30, 2025 | 10.5 | 10.36 | 10.36 | 10.6 | 10.36 | 3.62M |
| May 29, 2025 | 10.41 | 10.51 | 10.51 | 10.56 | 10.35 | 3.37M |
| May 28, 2025 | 10.52 | 10.45 | 10.45 | 10.53 | 10.38 | 3.31M |
| May 27, 2025 | 10.39 | 10.52 | 10.52 | 10.58 | 10.39 | 3.35M |
| May 26, 2025 | 10.3 | 10.42 | 10.42 | 10.42 | 10.27 | 2.65M |