11.09
+0.3(+2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.8 | 11.09 | 11.09 | 11.26 | 10.75 | 8.16M |
| August 21, 2025 | 10.77 | 10.79 | 10.79 | 10.91 | 10.69 | 5.55M |
| August 20, 2025 | 10.65 | 10.8 | 10.8 | 11.15 | 10.58 | 11.77M |
| August 19, 2025 | 10.22 | 10.71 | 10.71 | 10.74 | 10.17 | 15.71M |
| August 18, 2025 | 10.28 | 10.23 | 10.23 | 10.33 | 10.17 | 8.38M |
| August 15, 2025 | 10.03 | 10.29 | 10.29 | 10.3 | 10.03 | 7M |
| August 14, 2025 | 10.13 | 10.06 | 10.06 | 10.26 | 10.04 | 4.9M |
| August 13, 2025 | 10.23 | 10.17 | 10.17 | 10.23 | 10.12 | 3.45M |
| August 12, 2025 | 10.3 | 10.19 | 10.19 | 10.32 | 10.15 | 4.68M |
| August 11, 2025 | 10.35 | 10.32 | 10.32 | 10.36 | 10.25 | 3.65M |
| August 08, 2025 | 10.2 | 10.35 | 10.35 | 10.44 | 10.2 | 5.09M |
| August 07, 2025 | 10.05 | 10.25 | 10.25 | 10.29 | 10.03 | 5.09M |
| August 06, 2025 | 10.1 | 10.09 | 10.09 | 10.13 | 10 | 3.42M |
| August 05, 2025 | 9.91 | 10.06 | 10.06 | 10.14 | 9.91 | 3.87M |
| August 04, 2025 | 9.83 | 9.96 | 9.96 | 9.98 | 9.81 | 2.14M |
| August 01, 2025 | 9.71 | 9.92 | 9.92 | 9.94 | 9.71 | 2.8M |
| July 31, 2025 | 9.94 | 9.74 | 9.74 | 9.94 | 9.74 | 4.87M |
| July 30, 2025 | 10.08 | 9.97 | 9.97 | 10.11 | 9.94 | 4.51M |
| July 29, 2025 | 10.09 | 10.11 | 10.11 | 10.2 | 9.98 | 2.95M |
| July 28, 2025 | 10.25 | 10.1 | 10.1 | 10.25 | 10 | 4.19M |
| July 25, 2025 | 10.23 | 10.3 | 10.3 | 10.5 | 10.2 | 8.7M |
| July 24, 2025 | 10.07 | 10.2 | 10.2 | 10.25 | 9.97 | 6.57M |
| July 23, 2025 | 10.06 | 10.05 | 10.05 | 10.16 | 9.93 | 5.66M |
| July 22, 2025 | 10.06 | 10.02 | 10.02 | 10.21 | 10 | 5.14M |
| July 21, 2025 | 10.05 | 10.07 | 10.07 | 10.15 | 10.02 | 3.54M |
| July 18, 2025 | 10.29 | 10.08 | 10.08 | 10.29 | 10.03 | 4.36M |
| July 17, 2025 | 10.1 | 10.23 | 10.23 | 10.3 | 10.03 | 3.23M |
| July 16, 2025 | 9.91 | 10.09 | 10.09 | 10.1 | 9.91 | 2.31M |
| July 15, 2025 | 9.9 | 10 | 10 | 10.12 | 9.89 | 4.43M |
| July 14, 2025 | 10.22 | 10.08 | 10.08 | 10.28 | 10.04 | 5.91M |
| July 11, 2025 | 10.57 | 10.33 | 10.33 | 10.57 | 10.25 | 4.21M |
| July 10, 2025 | 10.19 | 10.51 | 10.51 | 10.62 | 10.17 | 5.19M |
| July 09, 2025 | 10.44 | 10.22 | 10.22 | 10.45 | 10.18 | 4.8M |
| July 08, 2025 | 10.37 | 10.45 | 10.45 | 10.51 | 10.37 | 3.52M |
| July 07, 2025 | 10.35 | 10.37 | 10.37 | 10.38 | 10.24 | 2.92M |
| July 04, 2025 | 10.61 | 10.38 | 10.38 | 10.64 | 10.33 | 4.99M |
| July 03, 2025 | 10.67 | 10.63 | 10.63 | 10.75 | 10.55 | 3.65M |
| July 02, 2025 | 10.86 | 10.69 | 10.69 | 10.86 | 10.62 | 4.25M |
| July 01, 2025 | 10.5 | 10.84 | 10.84 | 10.9 | 10.42 | 7.31M |
| June 30, 2025 | 10.19 | 10.49 | 10.49 | 10.59 | 10.13 | 6.9M |
| June 27, 2025 | 10.77 | 10.3 | 10.3 | 10.8 | 10.27 | 13.34M |
| June 26, 2025 | 11.05 | 10.81 | 10.81 | 11.25 | 10.81 | 6.32M |
| June 25, 2025 | 11.39 | 11.07 | 11.07 | 11.4 | 11.04 | 7.61M |
| June 24, 2025 | 11.1 | 11.38 | 11.38 | 11.49 | 11.05 | 7.21M |
| June 23, 2025 | 10.35 | 11.01 | 11.01 | 11.01 | 10.26 | 9.32M |
| June 20, 2025 | 10.39 | 10.49 | 10.49 | 10.76 | 10.27 | 7.15M |
| June 19, 2025 | 10.92 | 10.48 | 10.48 | 11.06 | 10.42 | 8.29M |
| June 18, 2025 | 11.14 | 10.95 | 10.95 | 11.19 | 10.92 | 5.35M |
| June 17, 2025 | 11.26 | 11.23 | 11.23 | 11.28 | 10.8 | 9.68M |
| June 16, 2025 | 11.33 | 11.28 | 11.28 | 11.6 | 11.23 | 6.72M |
| June 13, 2025 | 11.34 | 11.3 | 11.3 | 11.6 | 11.12 | 10.98M |
| June 12, 2025 | 11.06 | 11.48 | 11.48 | 11.48 | 10.88 | 16.57M |
| June 11, 2025 | 10.54 | 10.93 | 10.93 | 10.95 | 10.5 | 8.58M |
| June 10, 2025 | 10.56 | 10.54 | 10.54 | 11 | 10.44 | 11.23M |
| June 09, 2025 | 10.05 | 10.56 | 10.56 | 10.57 | 10.04 | 12.4M |
| June 06, 2025 | 10.04 | 10.07 | 10.07 | 10.19 | 9.96 | 7.55M |
| June 05, 2025 | 10.09 | 10.07 | 10.07 | 10.24 | 10.02 | 6.87M |
| June 04, 2025 | 9.98 | 10.11 | 10.11 | 10.16 | 9.91 | 9.08M |
| June 03, 2025 | 10.14 | 10.05 | 10.05 | 10.4 | 10 | 9.08M |
| May 30, 2025 | 10.18 | 10.01 | 10.01 | 10.26 | 9.9 | 9M |