11.32
+0.17(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 11.12 | 11.32 | 11.32 | 11.42 | 10.93 | 49.21M |
| August 21, 2025 | 11.55 | 11.15 | 11.15 | 11.6 | 11.1 | 41.88M |
| August 20, 2025 | 11.78 | 11.48 | 11.48 | 11.8 | 11.38 | 47.37M |
| August 19, 2025 | 11.32 | 11.8 | 11.8 | 12 | 11.15 | 89.3M |
| August 18, 2025 | 10.55 | 11.35 | 11.35 | 11.66 | 10.55 | 88.66M |
| August 15, 2025 | 10.55 | 10.9 | 10.9 | 11.13 | 10.43 | 79.49M |
| August 14, 2025 | 10.78 | 10.51 | 10.51 | 10.82 | 10.42 | 51.1M |
| August 13, 2025 | 10.91 | 10.8 | 10.8 | 11.09 | 10.68 | 72.59M |
| August 12, 2025 | 11.34 | 10.8 | 10.8 | 11.46 | 10.75 | 108.8M |
| August 11, 2025 | 11.43 | 11.32 | 11.32 | 11.74 | 11.22 | 170.74M |
| August 08, 2025 | 10.4 | 11.15 | 11.15 | 11.15 | 10.27 | 99.23M |
| August 07, 2025 | 10.05 | 10.14 | 10.14 | 10.4 | 9.96 | 101.85M |
| August 06, 2025 | 10 | 9.96 | 9.96 | 10.1 | 9.77 | 116.46M |
| August 05, 2025 | 9.21 | 10.03 | 10.03 | 10.03 | 9.21 | 146.88M |
| August 04, 2025 | 9.12 | 9.12 | 9.12 | 9.37 | 9.02 | 53.81M |
| August 01, 2025 | 9.53 | 9.15 | 9.15 | 9.62 | 9.13 | 86.42M |
| July 31, 2025 | 8.75 | 9.64 | 9.64 | 9.64 | 8.74 | 87.98M |
| July 30, 2025 | 8.75 | 8.76 | 8.76 | 8.82 | 8.7 | 10.88M |
| July 29, 2025 | 8.86 | 8.82 | 8.82 | 8.9 | 8.65 | 18.14M |
| July 28, 2025 | 8.98 | 8.85 | 8.85 | 9.05 | 8.82 | 16.1M |
| July 25, 2025 | 9.09 | 8.98 | 8.98 | 9.13 | 8.9 | 16.18M |
| July 24, 2025 | 9.1 | 9.13 | 9.13 | 9.2 | 9.03 | 11M |
| July 23, 2025 | 9.15 | 9.05 | 9.05 | 9.18 | 9.02 | 11.03M |
| July 22, 2025 | 9.08 | 9.16 | 9.16 | 9.18 | 8.99 | 14.48M |
| July 21, 2025 | 9.09 | 9.06 | 9.06 | 9.16 | 9.02 | 14.53M |
| July 18, 2025 | 9.27 | 9.07 | 9.07 | 9.36 | 8.99 | 18.89M |
| July 17, 2025 | 9.2 | 9.28 | 9.28 | 9.31 | 9.16 | 8.88M |
| July 16, 2025 | 9.26 | 9.18 | 9.18 | 9.28 | 9.12 | 8.39M |
| July 15, 2025 | 9.13 | 9.25 | 9.25 | 9.25 | 9.08 | 10.22M |
| July 14, 2025 | 9.04 | 9.14 | 9.14 | 9.2 | 8.98 | 10.61M |
| July 11, 2025 | 9.06 | 9.02 | 9.02 | 9.12 | 9 | 9.06M |
| July 10, 2025 | 9.09 | 9.05 | 9.05 | 9.15 | 9.01 | 8.8M |
| July 09, 2025 | 9.13 | 9.11 | 9.11 | 9.26 | 9.08 | 11.09M |
| July 08, 2025 | 9.07 | 9.13 | 9.13 | 9.2 | 9.03 | 11.95M |
| July 07, 2025 | 8.86 | 9.05 | 9.05 | 9.08 | 8.82 | 9.5M |
| July 04, 2025 | 8.96 | 8.9 | 8.9 | 9.02 | 8.87 | 9.1M |
| July 03, 2025 | 8.99 | 9 | 9 | 9.13 | 8.96 | 9.5M |
| July 02, 2025 | 9.19 | 9 | 9 | 9.24 | 8.98 | 14.27M |
| July 01, 2025 | 8.96 | 9.21 | 9.21 | 9.37 | 8.88 | 23.97M |
| June 30, 2025 | 9.04 | 8.91 | 8.91 | 9.09 | 8.84 | 18.7M |
| June 27, 2025 | 9.1 | 9.06 | 9.06 | 9.19 | 9.05 | 11.19M |
| June 26, 2025 | 9.08 | 9.09 | 9.09 | 9.17 | 9.05 | 12.51M |
| June 25, 2025 | 9 | 9.08 | 9.08 | 9.16 | 8.96 | 16.24M |
| June 24, 2025 | 8.52 | 9 | 9 | 9.07 | 8.5 | 27.05M |
| June 23, 2025 | 8.45 | 8.5 | 8.5 | 8.6 | 8.42 | 11.56M |
| June 20, 2025 | 8.47 | 8.6 | 8.6 | 8.74 | 8.42 | 15.73M |
| June 19, 2025 | 8.54 | 8.5 | 8.5 | 8.71 | 8.47 | 13.28M |
| June 18, 2025 | 8.67 | 8.52 | 8.52 | 8.72 | 8.5 | 10.36M |
| June 17, 2025 | 8.69 | 8.67 | 8.67 | 8.7 | 8.6 | 9.65M |
| June 16, 2025 | 8.43 | 8.62 | 8.62 | 8.69 | 8.32 | 14.68M |
| June 13, 2025 | 8.44 | 8.34 | 8.34 | 8.49 | 8.3 | 12.5M |
| June 12, 2025 | 8.45 | 8.46 | 8.46 | 8.5 | 8.36 | 11.12M |
| June 11, 2025 | 8.49 | 8.46 | 8.46 | 8.57 | 8.42 | 6.29M |
| June 10, 2025 | 8.62 | 8.43 | 8.43 | 8.66 | 8.34 | 11.72M |
| June 09, 2025 | 8.53 | 8.62 | 8.62 | 8.73 | 8.53 | 11.8M |
| June 06, 2025 | 8.54 | 8.55 | 8.55 | 8.68 | 8.46 | 10.45M |
| June 05, 2025 | 8.4 | 8.55 | 8.55 | 8.6 | 8.34 | 14.4M |
| June 04, 2025 | 8.34 | 8.37 | 8.37 | 8.47 | 8.29 | 7.05M |
| June 03, 2025 | 8.3 | 8.33 | 8.33 | 8.42 | 8.23 | 12.45M |
| May 30, 2025 | 8.61 | 8.36 | 8.36 | 8.61 | 8.34 | 14.15M |