11.33
+0.04(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.3 | 11.33 | 11.33 | 11.4 | 11.24 | 13.19M |
| August 15, 2025 | 11.15 | 11.29 | 11.29 | 11.31 | 11.1 | 10.96M |
| August 14, 2025 | 11.44 | 11.1 | 11.1 | 11.56 | 11.1 | 15.91M |
| August 13, 2025 | 11.65 | 11.44 | 11.44 | 11.74 | 11.39 | 18.73M |
| August 12, 2025 | 11.98 | 11.73 | 11.73 | 12.1 | 11.68 | 20.98M |
| August 11, 2025 | 11.8 | 12 | 12 | 12.16 | 11.57 | 25.97M |
| August 08, 2025 | 12.04 | 11.63 | 11.63 | 12.19 | 11.62 | 32.25M |
| August 07, 2025 | 11.89 | 12.33 | 12.33 | 12.5 | 11.76 | 49.6M |
| August 06, 2025 | 11.4 | 11.92 | 11.92 | 12.6 | 11.08 | 52.4M |
| August 05, 2025 | 11.5 | 11.57 | 11.57 | 11.84 | 11.33 | 44.27M |
| August 04, 2025 | 11.97 | 12.28 | 12.28 | 12.83 | 11.38 | 71.27M |
| August 01, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 13.36M |
| July 31, 2025 | 10.21 | 10.6 | 10.6 | 10.8 | 10.18 | 26.78M |
| July 30, 2025 | 10.3 | 10.19 | 10.19 | 10.32 | 10.13 | 5.46M |
| July 29, 2025 | 10.4 | 10.31 | 10.31 | 10.43 | 10.19 | 5.7M |
| July 28, 2025 | 10.4 | 10.4 | 10.4 | 10.46 | 10.36 | 4.66M |
| July 25, 2025 | 10.46 | 10.4 | 10.4 | 10.51 | 10.37 | 5.43M |
| July 24, 2025 | 10.42 | 10.46 | 10.46 | 10.55 | 10.4 | 5.96M |
| July 23, 2025 | 10.56 | 10.41 | 10.41 | 10.57 | 10.41 | 6.52M |
| July 22, 2025 | 10.61 | 10.57 | 10.57 | 10.7 | 10.45 | 7.46M |
| July 21, 2025 | 10.38 | 10.61 | 10.61 | 10.61 | 10.38 | 9.72M |
| July 18, 2025 | 10.45 | 10.35 | 10.35 | 10.47 | 10.3 | 6.06M |
| July 17, 2025 | 10.47 | 10.44 | 10.44 | 10.53 | 10.43 | 5.12M |
| July 16, 2025 | 10.4 | 10.5 | 10.5 | 10.51 | 10.38 | 6.09M |
| July 15, 2025 | 10.63 | 10.46 | 10.46 | 10.65 | 10.34 | 8.29M |
| July 14, 2025 | 10.7 | 10.65 | 10.65 | 10.75 | 10.6 | 7.81M |
| July 11, 2025 | 10.86 | 10.68 | 10.68 | 10.88 | 10.56 | 12.12M |
| July 10, 2025 | 10.79 | 10.85 | 10.85 | 10.96 | 10.64 | 16.89M |
| July 09, 2025 | 10.69 | 10.78 | 10.78 | 10.89 | 10.69 | 21.32M |
| July 08, 2025 | 10.55 | 10.82 | 10.82 | 11.04 | 10.45 | 22.67M |
| July 07, 2025 | 10.35 | 10.5 | 10.5 | 10.5 | 10.31 | 7.04M |
| July 04, 2025 | 10.54 | 10.31 | 10.31 | 10.63 | 10.31 | 9.29M |
| July 03, 2025 | 10.43 | 10.49 | 10.49 | 10.69 | 10.43 | 13.4M |
| July 02, 2025 | 10.5 | 10.4 | 10.4 | 10.51 | 10.32 | 5.37M |
| July 01, 2025 | 10.56 | 10.46 | 10.46 | 10.59 | 10.37 | 5.99M |
| June 30, 2025 | 10.43 | 10.56 | 10.56 | 10.56 | 10.4 | 6.68M |
| June 27, 2025 | 10.38 | 10.43 | 10.43 | 10.5 | 10.38 | 5.23M |
| June 26, 2025 | 10.43 | 10.4 | 10.4 | 10.57 | 10.36 | 7.05M |
| June 25, 2025 | 10.56 | 10.48 | 10.48 | 10.63 | 10.4 | 8.69M |
| June 24, 2025 | 10.3 | 10.55 | 10.55 | 10.59 | 10.3 | 7.43M |
| June 23, 2025 | 10.15 | 10.28 | 10.28 | 10.31 | 10.07 | 5.89M |
| June 20, 2025 | 10.25 | 10.18 | 10.18 | 10.37 | 10.1 | 6.18M |
| June 19, 2025 | 10.55 | 10.25 | 10.25 | 10.56 | 10.22 | 9.56M |
| June 18, 2025 | 10.6 | 10.57 | 10.57 | 10.63 | 10.46 | 7.28M |
| June 17, 2025 | 10.71 | 10.64 | 10.64 | 10.8 | 10.54 | 9.64M |
| June 16, 2025 | 10.44 | 10.71 | 10.71 | 10.79 | 10.44 | 11.07M |
| June 13, 2025 | 10.85 | 10.57 | 10.57 | 10.86 | 10.53 | 16.43M |
| June 12, 2025 | 11.09 | 10.91 | 10.91 | 11.18 | 10.83 | 20.2M |
| June 11, 2025 | 10.75 | 11.03 | 11.03 | 11.16 | 10.68 | 26.33M |
| June 10, 2025 | 10.9 | 10.74 | 10.74 | 10.93 | 10.47 | 15.85M |
| June 09, 2025 | 10.78 | 10.87 | 10.87 | 10.89 | 10.78 | 13.2M |
| June 06, 2025 | 10.8 | 10.8 | 10.8 | 10.89 | 10.65 | 13.43M |
| June 05, 2025 | 10.99 | 10.8 | 10.8 | 11.04 | 10.68 | 17.37M |
| June 04, 2025 | 10.85 | 10.93 | 10.93 | 10.96 | 10.75 | 22.98M |
| June 03, 2025 | 10.65 | 10.74 | 10.74 | 10.8 | 10.59 | 21.94M |
| May 30, 2025 | 11.23 | 10.64 | 10.64 | 11.42 | 10.6 | 36.97M |
| May 29, 2025 | 11.74 | 11.24 | 11.24 | 11.74 | 11.22 | 51.32M |
| May 28, 2025 | 13.62 | 12.44 | 12.44 | 13.79 | 12.44 | 66.79M |
| May 27, 2025 | 14 | 13.82 | 13.82 | 14.75 | 13.32 | 66.52M |
| May 26, 2025 | 13.33 | 14.15 | 13.95 | 15.18 | 12.88 | 79.6M |