11.21
+0.26(+2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.03 | 11.21 | 11.21 | 11.28 | 10.97 | 12.2M |
| August 15, 2025 | 10.83 | 10.95 | 10.95 | 11.02 | 10.8 | 6.63M |
| August 14, 2025 | 11.08 | 10.88 | 10.88 | 11.13 | 10.83 | 7.14M |
| August 13, 2025 | 11.07 | 11.07 | 11.07 | 11.09 | 10.98 | 5.52M |
| August 12, 2025 | 11.06 | 11.06 | 11.06 | 11.16 | 10.99 | 6.24M |
| August 11, 2025 | 11.07 | 11.07 | 11.07 | 11.11 | 10.96 | 6.39M |
| August 08, 2025 | 10.88 | 10.97 | 10.97 | 11 | 10.84 | 5.48M |
| August 07, 2025 | 11.02 | 10.92 | 10.92 | 11.02 | 10.88 | 5.23M |
| August 06, 2025 | 10.9 | 11 | 11 | 11.02 | 10.84 | 8.37M |
| August 05, 2025 | 10.84 | 10.91 | 10.91 | 10.93 | 10.8 | 6.28M |
| August 04, 2025 | 10.66 | 10.84 | 10.84 | 10.84 | 10.6 | 6.1M |
| August 01, 2025 | 10.59 | 10.67 | 10.67 | 10.71 | 10.56 | 4.61M |
| July 31, 2025 | 10.72 | 10.58 | 10.58 | 10.87 | 10.53 | 7.43M |
| July 30, 2025 | 10.9 | 10.76 | 10.76 | 10.96 | 10.68 | 8.88M |
| July 29, 2025 | 10.76 | 10.9 | 10.9 | 11.09 | 10.74 | 13.76M |
| July 28, 2025 | 10.71 | 10.74 | 10.74 | 10.78 | 10.66 | 4.89M |
| July 25, 2025 | 10.78 | 10.71 | 10.71 | 10.8 | 10.65 | 4.48M |
| July 24, 2025 | 10.67 | 10.77 | 10.77 | 10.79 | 10.61 | 6.28M |
| July 23, 2025 | 10.88 | 10.68 | 10.68 | 10.89 | 10.68 | 7.08M |
| July 22, 2025 | 10.8 | 10.84 | 10.84 | 10.84 | 10.72 | 5.92M |
| July 21, 2025 | 10.6 | 10.8 | 10.8 | 10.8 | 10.6 | 7.79M |
| July 18, 2025 | 10.69 | 10.6 | 10.6 | 10.71 | 10.52 | 5.36M |
| July 17, 2025 | 10.62 | 10.67 | 10.67 | 10.76 | 10.62 | 4.86M |
| July 16, 2025 | 10.71 | 10.65 | 10.65 | 10.74 | 10.62 | 5.42M |
| July 15, 2025 | 10.73 | 10.66 | 10.66 | 10.83 | 10.6 | 6.44M |
| July 14, 2025 | 10.57 | 10.79 | 10.79 | 10.88 | 10.55 | 9.69M |
| July 11, 2025 | 10.63 | 10.55 | 10.55 | 10.65 | 10.44 | 6.2M |
| July 10, 2025 | 10.68 | 10.59 | 10.59 | 10.72 | 10.52 | 5.02M |
| July 09, 2025 | 10.69 | 10.66 | 10.66 | 10.81 | 10.63 | 6.84M |
| July 08, 2025 | 10.57 | 10.7 | 10.7 | 10.71 | 10.47 | 7.71M |
| July 07, 2025 | 10.29 | 10.56 | 10.56 | 10.57 | 10.28 | 7.2M |
| July 04, 2025 | 10.42 | 10.34 | 10.34 | 10.42 | 10.3 | 3.68M |
| July 03, 2025 | 10.42 | 10.41 | 10.41 | 10.44 | 10.34 | 3.81M |
| July 02, 2025 | 10.44 | 10.38 | 10.38 | 10.46 | 10.3 | 4.7M |
| July 01, 2025 | 10.4 | 10.4 | 10.4 | 10.48 | 10.31 | 4.46M |
| June 30, 2025 | 10.38 | 10.38 | 10.38 | 10.4 | 10.3 | 4.36M |
| June 27, 2025 | 10.21 | 10.32 | 10.32 | 10.35 | 10.19 | 5.33M |
| June 26, 2025 | 10.28 | 10.19 | 10.19 | 10.29 | 10.13 | 4.27M |
| June 25, 2025 | 10.22 | 10.27 | 10.27 | 10.3 | 10.19 | 5.39M |
| June 24, 2025 | 9.91 | 10.19 | 10.19 | 10.2 | 9.91 | 6.66M |
| June 23, 2025 | 9.7 | 9.9 | 9.9 | 9.9 | 9.62 | 3.62M |
| June 20, 2025 | 9.83 | 9.77 | 9.77 | 9.98 | 9.74 | 3.39M |
| June 19, 2025 | 10.06 | 9.83 | 9.83 | 10.12 | 9.8 | 4.6M |
| June 18, 2025 | 10.01 | 10.03 | 10.03 | 10.04 | 9.92 | 3.48M |
| June 17, 2025 | 10.08 | 10.05 | 10.05 | 10.15 | 9.99 | 2.97M |
| June 16, 2025 | 9.97 | 10.07 | 10.07 | 10.2 | 9.9 | 4.63M |
| June 13, 2025 | 10.14 | 9.96 | 9.96 | 10.2 | 9.94 | 5.54M |
| June 12, 2025 | 10.26 | 10.22 | 10.22 | 10.31 | 10.13 | 4.74M |
| June 11, 2025 | 10.23 | 10.26 | 10.26 | 10.36 | 10.19 | 3.82M |
| June 10, 2025 | 10.34 | 10.23 | 10.23 | 10.46 | 10.09 | 6.08M |
| June 09, 2025 | 10.42 | 10.35 | 10.35 | 10.42 | 10.34 | 4.29M |
| June 06, 2025 | 10.4 | 10.34 | 10.34 | 10.4 | 10.26 | 3.87M |
| June 05, 2025 | 10.34 | 10.38 | 10.38 | 10.43 | 10.23 | 4.62M |
| June 04, 2025 | 10.21 | 10.3 | 10.3 | 10.41 | 10.21 | 4.08M |
| June 03, 2025 | 10.12 | 10.22 | 10.22 | 10.27 | 10.1 | 4.5M |
| May 30, 2025 | 10.58 | 10.23 | 10.23 | 10.65 | 10.18 | 8.87M |
| May 29, 2025 | 10.43 | 10.65 | 10.65 | 10.73 | 10.42 | 6.3M |
| May 28, 2025 | 10.5 | 10.49 | 10.49 | 10.78 | 10.44 | 5.33M |
| May 27, 2025 | 10.64 | 10.62 | 10.52 | 10.79 | 10.46 | 6.65M |
| May 26, 2025 | 10.41 | 10.58 | 10.48 | 10.59 | 10.4 | 4.29M |