11.27
+0.08(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.25 | 11.27 | 11.27 | 11.4 | 11.17 | 39.43M |
| August 15, 2025 | 11.21 | 11.19 | 11.19 | 11.33 | 11.12 | 43.81M |
| August 14, 2025 | 11.55 | 11.21 | 11.21 | 11.72 | 11.17 | 55.49M |
| August 13, 2025 | 10.71 | 11.58 | 11.58 | 11.7 | 10.71 | 107.46M |
| August 12, 2025 | 10.65 | 10.74 | 10.74 | 10.84 | 10.54 | 34.77M |
| August 11, 2025 | 10.39 | 10.7 | 10.7 | 10.71 | 10.27 | 43.39M |
| August 08, 2025 | 10.36 | 10.41 | 10.41 | 10.53 | 10.25 | 28.12M |
| August 07, 2025 | 10.46 | 10.3 | 10.3 | 10.51 | 10.2 | 37.86M |
| August 06, 2025 | 10.56 | 10.46 | 10.46 | 10.64 | 10.42 | 28.2M |
| August 05, 2025 | 10.73 | 10.53 | 10.53 | 10.74 | 10.48 | 43.53M |
| August 04, 2025 | 10.69 | 10.73 | 10.73 | 10.81 | 10.39 | 39.22M |
| August 01, 2025 | 10.82 | 10.76 | 10.76 | 11.02 | 10.67 | 48.01M |
| July 31, 2025 | 10.85 | 10.82 | 10.82 | 11.25 | 10.73 | 67.54M |
| July 30, 2025 | 10.95 | 10.89 | 10.89 | 11.45 | 10.7 | 97.83M |
| July 29, 2025 | 10.6 | 10.95 | 10.95 | 11.04 | 10.44 | 69.87M |
| July 28, 2025 | 10.71 | 10.48 | 10.48 | 10.76 | 10.42 | 51.64M |
| July 25, 2025 | 10.8 | 10.64 | 10.64 | 10.97 | 10.62 | 51.13M |
| July 24, 2025 | 10.76 | 10.8 | 10.8 | 10.85 | 10.45 | 73.45M |
| July 23, 2025 | 10.19 | 10.71 | 10.71 | 10.81 | 10.19 | 117.87M |
| July 22, 2025 | 9.92 | 10.15 | 10.15 | 10.28 | 9.85 | 59.58M |
| July 21, 2025 | 9.87 | 9.88 | 9.88 | 9.95 | 9.78 | 24.31M |
| July 18, 2025 | 9.76 | 9.88 | 9.88 | 10.05 | 9.64 | 41.91M |
| July 17, 2025 | 9.62 | 9.76 | 9.76 | 9.87 | 9.62 | 25M |
| July 16, 2025 | 9.49 | 9.63 | 9.63 | 9.65 | 9.49 | 20.15M |
| July 15, 2025 | 9.59 | 9.5 | 9.5 | 9.61 | 9.47 | 16.29M |
| July 14, 2025 | 9.53 | 9.61 | 9.61 | 9.64 | 9.5 | 14.15M |
| July 11, 2025 | 9.45 | 9.52 | 9.52 | 9.6 | 9.45 | 16.96M |
| July 10, 2025 | 9.44 | 9.45 | 9.45 | 9.48 | 9.39 | 10.45M |
| July 09, 2025 | 9.38 | 9.41 | 9.41 | 9.48 | 9.36 | 12.25M |
| July 08, 2025 | 9.35 | 9.39 | 9.39 | 9.48 | 9.33 | 12.75M |
| July 07, 2025 | 9.4 | 9.33 | 9.33 | 9.44 | 9.31 | 14.92M |
| July 04, 2025 | 9.33 | 9.4 | 9.4 | 9.5 | 9.33 | 16.39M |
| July 03, 2025 | 9.24 | 9.36 | 9.36 | 9.38 | 9.23 | 15.21M |
| July 02, 2025 | 9.27 | 9.25 | 9.25 | 9.31 | 9.21 | 9.28M |
| July 01, 2025 | 9.17 | 9.27 | 9.27 | 9.28 | 9.16 | 10.79M |
| June 30, 2025 | 9.18 | 9.17 | 9.17 | 9.19 | 9.13 | 11.57M |
| June 27, 2025 | 9.16 | 9.15 | 9.15 | 9.21 | 9.14 | 8.21M |
| June 26, 2025 | 9.23 | 9.16 | 9.16 | 9.23 | 9.14 | 8.42M |
| June 25, 2025 | 9.21 | 9.23 | 9.23 | 9.23 | 9.16 | 10.08M |
| June 24, 2025 | 9.16 | 9.21 | 9.21 | 9.22 | 9.13 | 10.83M |
| June 23, 2025 | 9.06 | 9.16 | 9.16 | 9.2 | 9.02 | 9.29M |
| June 20, 2025 | 9.07 | 9.1 | 9.1 | 9.13 | 9.04 | 6.54M |
| June 19, 2025 | 9.21 | 9.08 | 9.08 | 9.23 | 9.06 | 11.35M |
| June 18, 2025 | 9.18 | 9.21 | 9.21 | 9.24 | 9.15 | 12.55M |
| June 17, 2025 | 9.33 | 9.21 | 9.21 | 9.42 | 9.18 | 15.09M |
| June 16, 2025 | 9.33 | 9.29 | 9.29 | 9.43 | 9.27 | 14.85M |
| June 13, 2025 | 9.6 | 9.37 | 9.37 | 9.63 | 9.36 | 20.52M |
| June 12, 2025 | 9.53 | 9.59 | 9.59 | 9.61 | 9.5 | 14.03M |
| June 11, 2025 | 9.58 | 9.53 | 9.53 | 9.64 | 9.52 | 14.22M |
| June 10, 2025 | 9.59 | 9.57 | 9.57 | 9.64 | 9.47 | 17.66M |
| June 09, 2025 | 9.39 | 9.61 | 9.61 | 9.61 | 9.37 | 19.66M |
| June 06, 2025 | 9.38 | 9.38 | 9.38 | 9.45 | 9.33 | 8.9M |
| June 05, 2025 | 9.54 | 9.37 | 9.37 | 9.56 | 9.33 | 14.87M |
| June 04, 2025 | 9.55 | 9.53 | 9.53 | 9.67 | 9.5 | 16.31M |
| June 03, 2025 | 9.35 | 9.55 | 9.55 | 9.57 | 9.29 | 18.15M |
| May 30, 2025 | 9.28 | 9.37 | 9.37 | 9.41 | 9.28 | 13.3M |
| May 29, 2025 | 9.14 | 9.32 | 9.32 | 9.34 | 9.11 | 15M |
| May 28, 2025 | 9.15 | 9.1 | 9.1 | 9.2 | 9.1 | 10.8M |
| May 27, 2025 | 9.33 | 9.4 | 9.1 | 9.41 | 9.28 | 9.41M |
| May 26, 2025 | 9.45 | 9.33 | 9.03 | 9.46 | 9.27 | 12.84M |