11.13
+1.01(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.45 | 11.13 | 11.13 | 11.13 | 10.3 | 429.41M |
| August 15, 2025 | 9.97 | 10.12 | 10.12 | 10.24 | 9.91 | 165.44M |
| August 14, 2025 | 10.03 | 10 | 10 | 10.18 | 9.8 | 210.59M |
| August 13, 2025 | 10.01 | 10.03 | 10.03 | 10.08 | 9.86 | 183.19M |
| August 12, 2025 | 9.97 | 10.01 | 10.01 | 10.25 | 9.83 | 248.67M |
| August 11, 2025 | 9.58 | 9.89 | 9.89 | 9.92 | 9.58 | 215.57M |
| August 08, 2025 | 9.5 | 9.48 | 9.48 | 9.65 | 9.45 | 130.34M |
| August 07, 2025 | 9.8 | 9.59 | 9.59 | 10.05 | 9.57 | 258.15M |
| August 06, 2025 | 9.38 | 9.67 | 9.67 | 9.76 | 9.23 | 276.24M |
| August 05, 2025 | 9.19 | 9.33 | 9.33 | 9.35 | 9.16 | 156.57M |
| August 04, 2025 | 9.18 | 9.15 | 9.15 | 9.2 | 9.02 | 97.26M |
| August 01, 2025 | 8.98 | 9.18 | 9.18 | 9.38 | 8.9 | 179.36M |
| July 31, 2025 | 8.91 | 9.01 | 9.01 | 9.23 | 8.89 | 125.77M |
| July 30, 2025 | 9.12 | 8.98 | 8.98 | 9.13 | 8.93 | 86.14M |
| July 29, 2025 | 9.11 | 9.17 | 9.17 | 9.17 | 8.98 | 90.11M |
| July 28, 2025 | 9.22 | 9.17 | 9.17 | 9.25 | 9.11 | 75.79M |
| July 25, 2025 | 9.08 | 9.17 | 9.17 | 9.19 | 9.05 | 92.34M |
| July 24, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 9 | 76.83M |
| July 23, 2025 | 9.03 | 8.99 | 8.99 | 9.09 | 8.98 | 74.07M |
| July 22, 2025 | 9.19 | 9.08 | 9.08 | 9.19 | 9.02 | 95.83M |
| July 21, 2025 | 9.16 | 9.19 | 9.19 | 9.22 | 9.1 | 77.13M |
| July 18, 2025 | 9.35 | 9.17 | 9.17 | 9.37 | 9.11 | 125.92M |
| July 17, 2025 | 9.05 | 9.35 | 9.35 | 9.39 | 9 | 182.54M |
| July 16, 2025 | 9.01 | 9.08 | 9.08 | 9.16 | 8.93 | 96.9M |
| July 15, 2025 | 8.85 | 9.05 | 9.05 | 9.08 | 8.83 | 131.58M |
| July 14, 2025 | 8.86 | 8.88 | 8.88 | 8.95 | 8.82 | 66.32M |
| July 11, 2025 | 8.84 | 8.87 | 8.87 | 8.92 | 8.74 | 81.47M |
| July 10, 2025 | 8.89 | 8.85 | 8.85 | 8.94 | 8.77 | 82.98M |
| July 09, 2025 | 9.05 | 8.92 | 8.92 | 9.27 | 8.89 | 121.54M |
| July 08, 2025 | 8.89 | 8.98 | 8.98 | 9.07 | 8.87 | 110.41M |
| July 07, 2025 | 9.1 | 8.9 | 8.9 | 9.13 | 8.86 | 130.8M |
| July 04, 2025 | 9.24 | 9.2 | 9.2 | 9.27 | 9.07 | 195.79M |
| July 03, 2025 | 8.75 | 9.33 | 9.33 | 9.49 | 8.74 | 304.8M |
| July 02, 2025 | 8.86 | 8.74 | 8.74 | 8.86 | 8.71 | 123.39M |
| July 01, 2025 | 8.59 | 8.87 | 8.87 | 8.96 | 8.45 | 193.06M |
| June 30, 2025 | 8.55 | 8.59 | 8.59 | 8.63 | 8.52 | 91.21M |
| June 27, 2025 | 8.52 | 8.51 | 8.51 | 8.59 | 8.4 | 112.59M |
| June 26, 2025 | 8.58 | 8.37 | 8.37 | 8.62 | 8.36 | 95.2M |
| June 25, 2025 | 8.42 | 8.53 | 8.53 | 8.54 | 8.4 | 104.96M |
| June 24, 2025 | 8.29 | 8.44 | 8.44 | 8.45 | 8.25 | 91.44M |
| June 23, 2025 | 8.13 | 8.24 | 8.24 | 8.26 | 8.1 | 55.52M |
| June 20, 2025 | 8.36 | 8.2 | 8.2 | 8.42 | 8.2 | 72.56M |
| June 19, 2025 | 8.52 | 8.38 | 8.38 | 8.58 | 8.33 | 89.99M |
| June 18, 2025 | 8.2 | 8.51 | 8.51 | 8.55 | 8.13 | 165.72M |
| June 17, 2025 | 8.19 | 8.2 | 8.2 | 8.32 | 8.16 | 68.97M |
| June 16, 2025 | 8.11 | 8.2 | 8.2 | 8.27 | 8.1 | 72.65M |
| June 13, 2025 | 8.32 | 8.19 | 8.19 | 8.37 | 8.11 | 188.71M |
| June 12, 2025 | 8.38 | 8.38 | 8.38 | 8.49 | 8.34 | 77.96M |
| June 11, 2025 | 8.36 | 8.41 | 8.41 | 8.55 | 8.36 | 72.48M |
| June 10, 2025 | 8.49 | 8.36 | 8.36 | 8.5 | 8.25 | 84.19M |
| June 09, 2025 | 8.43 | 8.48 | 8.48 | 8.5 | 8.42 | 66.14M |
| June 06, 2025 | 8.51 | 8.42 | 8.42 | 8.52 | 8.39 | 71.11M |
| June 05, 2025 | 8.23 | 8.51 | 8.51 | 8.54 | 8.18 | 149.14M |
| June 04, 2025 | 8.07 | 8.2 | 8.2 | 8.26 | 8.07 | 87.14M |
| June 03, 2025 | 8.04 | 8.07 | 8.07 | 8.22 | 7.98 | 100.53M |
| May 30, 2025 | 8.11 | 8.06 | 8.06 | 8.14 | 7.99 | 77.71M |
| May 29, 2025 | 8.1 | 8.23 | 8.23 | 8.26 | 8.1 | 84.92M |
| May 28, 2025 | 7.98 | 8 | 8 | 8.06 | 7.95 | 43.14M |
| May 27, 2025 | 8.07 | 7.98 | 7.98 | 8.11 | 7.95 | 58.77M |
| May 26, 2025 | 8 | 8.11 | 8.11 | 8.13 | 7.92 | 70.45M |