11.09
-0.01(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 11.08 | 11.09 | 11.09 | 11.26 | 10.94 | 11.78M |
| August 21, 2025 | 10.97 | 11.1 | 11.1 | 11.53 | 10.97 | 17.93M |
| August 20, 2025 | 10.88 | 10.97 | 10.97 | 11.2 | 10.84 | 10.57M |
| August 19, 2025 | 10.82 | 10.88 | 10.88 | 10.97 | 10.76 | 8.22M |
| August 18, 2025 | 10.63 | 10.83 | 10.83 | 10.85 | 10.6 | 11.6M |
| August 15, 2025 | 10.3 | 10.63 | 10.63 | 10.63 | 10.3 | 14.37M |
| August 14, 2025 | 10.29 | 10.32 | 10.32 | 10.66 | 10.06 | 16.56M |
| August 13, 2025 | 10.17 | 10.32 | 10.32 | 10.45 | 10.07 | 12.73M |
| August 12, 2025 | 10.14 | 10.19 | 10.19 | 10.39 | 10.05 | 11.74M |
| August 11, 2025 | 10.15 | 10.14 | 10.14 | 10.24 | 10.01 | 13.55M |
| August 08, 2025 | 10.43 | 10.18 | 10.18 | 10.45 | 10.06 | 12.39M |
| August 07, 2025 | 10.44 | 10.46 | 10.46 | 10.67 | 10.35 | 11.76M |
| August 06, 2025 | 11.02 | 10.54 | 10.54 | 11.09 | 10.21 | 27.72M |
| August 05, 2025 | 11.1 | 11.05 | 11.05 | 11.27 | 10.85 | 12.37M |
| August 04, 2025 | 10.65 | 11.12 | 11.12 | 11.12 | 10.46 | 16.7M |
| August 01, 2025 | 10.75 | 10.79 | 10.79 | 10.92 | 10.66 | 11.11M |
| July 31, 2025 | 10.62 | 10.73 | 10.73 | 10.9 | 10.59 | 12.97M |
| July 30, 2025 | 10.63 | 10.7 | 10.7 | 11.02 | 10.6 | 16.13M |
| July 29, 2025 | 10.64 | 10.61 | 10.61 | 10.73 | 10.45 | 16.46M |
| July 28, 2025 | 10.38 | 10.74 | 10.74 | 10.83 | 10.36 | 25.18M |
| July 25, 2025 | 10.5 | 10.38 | 10.38 | 10.67 | 10.15 | 40.47M |
| July 24, 2025 | 11.5 | 10.62 | 10.62 | 11.97 | 10.6 | 62.02M |
| July 23, 2025 | 10.02 | 10.88 | 10.88 | 10.88 | 10 | 12.15M |
| July 22, 2025 | 10.08 | 9.89 | 9.89 | 10.09 | 9.8 | 7.17M |
| July 21, 2025 | 9.77 | 9.97 | 9.97 | 10.12 | 9.7 | 7.92M |
| July 18, 2025 | 9.78 | 9.78 | 9.78 | 9.85 | 9.6 | 7.83M |
| July 17, 2025 | 9.73 | 9.78 | 9.78 | 9.84 | 9.67 | 6.12M |
| July 16, 2025 | 9.83 | 9.75 | 9.75 | 9.91 | 9.65 | 7.54M |
| July 15, 2025 | 9.9 | 9.8 | 9.8 | 10.2 | 9.73 | 12.74M |
| July 14, 2025 | 9.55 | 9.9 | 9.9 | 9.97 | 9.44 | 11.05M |
| July 11, 2025 | 9.4 | 9.5 | 9.5 | 9.55 | 9.24 | 8.71M |
| July 10, 2025 | 9.54 | 9.35 | 9.35 | 9.58 | 9.31 | 7.92M |
| July 09, 2025 | 9.65 | 9.57 | 9.57 | 9.82 | 9.53 | 9.16M |
| July 08, 2025 | 9.65 | 9.69 | 9.69 | 9.72 | 9.48 | 11.04M |
| July 07, 2025 | 9.29 | 9.57 | 9.57 | 9.69 | 9.22 | 12.27M |
| July 04, 2025 | 9.53 | 9.32 | 9.32 | 9.58 | 9.15 | 12.96M |
| July 03, 2025 | 9.37 | 9.44 | 9.44 | 9.48 | 9.3 | 7.11M |
| July 02, 2025 | 9.59 | 9.41 | 9.41 | 9.69 | 9.31 | 14.58M |
| July 01, 2025 | 9.25 | 9.62 | 9.62 | 9.77 | 9.25 | 21.93M |
| June 30, 2025 | 9.21 | 9.25 | 9.25 | 9.51 | 9.11 | 20.61M |
| June 27, 2025 | 8.88 | 9.05 | 9.05 | 9.22 | 8.88 | 19.84M |
| June 26, 2025 | 8.82 | 8.82 | 8.82 | 9.05 | 8.65 | 21.63M |
| June 25, 2025 | 9.05 | 8.79 | 8.79 | 9.1 | 8.75 | 45.54M |
| June 24, 2025 | 8.78 | 9.14 | 9.14 | 9.56 | 8.78 | 60.17M |
| June 23, 2025 | 8.21 | 8.69 | 8.69 | 8.88 | 8.18 | 22.83M |
| June 20, 2025 | 8.2 | 8.2 | 8.2 | 8.36 | 8.19 | 4.15M |
| June 19, 2025 | 8.4 | 8.26 | 8.26 | 8.47 | 8.18 | 6.75M |
| June 18, 2025 | 8.41 | 8.45 | 8.4 | 8.48 | 8.33 | 6.05M |
| June 17, 2025 | 8.34 | 8.47 | 8.47 | 8.59 | 8.32 | 9.76M |
| June 16, 2025 | 8.17 | 8.34 | 8.34 | 8.42 | 8.14 | 7.01M |
| June 13, 2025 | 8.36 | 8.26 | 8.26 | 8.64 | 8.16 | 11.4M |
| June 12, 2025 | 8.4 | 8.39 | 8.39 | 8.47 | 8.33 | 11.09M |
| June 11, 2025 | 8.25 | 8.5 | 8.5 | 8.62 | 8.15 | 20.13M |
| June 10, 2025 | 8.19 | 8.22 | 8.22 | 8.25 | 8.07 | 10.01M |
| June 09, 2025 | 8.37 | 8.2 | 8.2 | 8.4 | 8.12 | 13.79M |
| June 06, 2025 | 8.4 | 8.47 | 8.47 | 8.75 | 8.2 | 21.28M |
| June 05, 2025 | 8.56 | 8.45 | 8.45 | 8.58 | 8.37 | 8.95M |
| June 04, 2025 | 8.5 | 8.53 | 8.53 | 8.57 | 8.4 | 8.33M |
| June 03, 2025 | 8.39 | 8.55 | 8.55 | 8.73 | 8.28 | 13.38M |
| May 30, 2025 | 8.39 | 8.48 | 8.48 | 8.64 | 8.36 | 12.24M |