11.38
+0.53(+4.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.02 | 11.38 | 11.38 | 11.55 | 11.01 | 56.62M |
| August 15, 2025 | 10.48 | 10.85 | 10.85 | 10.95 | 10.45 | 34.24M |
| August 14, 2025 | 10.98 | 10.52 | 10.52 | 11.04 | 10.48 | 39.22M |
| August 13, 2025 | 10.96 | 10.96 | 10.96 | 11 | 10.75 | 54.9M |
| August 12, 2025 | 10.26 | 11.02 | 11.02 | 11.18 | 10.13 | 88.31M |
| August 11, 2025 | 10.1 | 10.15 | 10.15 | 10.16 | 10.02 | 15.21M |
| August 08, 2025 | 9.98 | 10.01 | 10.01 | 10.09 | 9.95 | 15.52M |
| August 07, 2025 | 10.25 | 10.01 | 10.01 | 10.26 | 9.9 | 27.59M |
| August 06, 2025 | 10.22 | 10.29 | 10.29 | 10.36 | 10.18 | 16.5M |
| August 05, 2025 | 10.23 | 10.25 | 10.25 | 10.35 | 10.17 | 14.95M |
| August 04, 2025 | 10.05 | 10.23 | 10.23 | 10.27 | 9.9 | 16.38M |
| August 01, 2025 | 10.01 | 10.12 | 10.12 | 10.27 | 10.01 | 16.4M |
| July 31, 2025 | 10.1 | 10.04 | 10.04 | 10.29 | 9.97 | 24.67M |
| July 30, 2025 | 10.45 | 10.19 | 10.19 | 10.46 | 10.08 | 27.6M |
| July 29, 2025 | 10.45 | 10.46 | 10.46 | 10.54 | 10.28 | 25.79M |
| July 28, 2025 | 10.15 | 10.54 | 10.54 | 10.58 | 10.14 | 42.22M |
| July 25, 2025 | 10.27 | 10.16 | 10.16 | 10.27 | 10.08 | 34.83M |
| July 24, 2025 | 10.24 | 10.35 | 10.35 | 10.43 | 10.19 | 41.74M |
| July 23, 2025 | 10.18 | 10.42 | 10.42 | 10.76 | 10.1 | 69.01M |
| July 22, 2025 | 10.1 | 10.25 | 10.25 | 10.36 | 9.99 | 43.22M |
| July 21, 2025 | 10.17 | 10.13 | 10.13 | 10.25 | 9.93 | 38.7M |
| July 18, 2025 | 9.66 | 10.23 | 10.23 | 10.45 | 9.66 | 62.82M |
| July 17, 2025 | 9.53 | 9.7 | 9.7 | 9.72 | 9.53 | 20.36M |
| July 16, 2025 | 9.68 | 9.55 | 9.55 | 9.73 | 9.48 | 24.34M |
| July 15, 2025 | 9.9 | 9.68 | 9.68 | 9.99 | 9.65 | 39.01M |
| July 14, 2025 | 9.67 | 10 | 10 | 10.13 | 9.58 | 52.71M |
| July 11, 2025 | 9.78 | 9.64 | 9.64 | 9.88 | 9.6 | 44.86M |
| July 10, 2025 | 9.4 | 9.83 | 9.83 | 10.07 | 9.4 | 72.82M |
| July 09, 2025 | 9.67 | 9.42 | 9.42 | 9.69 | 9.41 | 16.88M |
| July 08, 2025 | 9.34 | 9.62 | 9.62 | 9.76 | 9.31 | 24.73M |
| July 07, 2025 | 9.32 | 9.34 | 9.34 | 9.43 | 9.28 | 8.43M |
| July 04, 2025 | 9.53 | 9.32 | 9.32 | 9.53 | 9.31 | 13.6M |
| July 03, 2025 | 9.53 | 9.54 | 9.54 | 9.58 | 9.35 | 18.46M |
| July 02, 2025 | 9.59 | 9.56 | 9.56 | 9.68 | 9.45 | 21.04M |
| July 01, 2025 | 9.38 | 9.66 | 9.66 | 9.74 | 9.36 | 30.13M |
| June 30, 2025 | 9.33 | 9.42 | 9.42 | 9.47 | 9.28 | 16.38M |
| June 27, 2025 | 9.3 | 9.31 | 9.31 | 9.51 | 9.28 | 22.37M |
| June 26, 2025 | 9.25 | 9.34 | 9.34 | 9.52 | 9.24 | 26.57M |
| June 25, 2025 | 9.2 | 9.3 | 9.3 | 9.47 | 9.17 | 29.03M |
| June 24, 2025 | 9.05 | 9.19 | 9.19 | 9.2 | 9.05 | 21.32M |
| June 23, 2025 | 8.73 | 9.06 | 9.06 | 9.09 | 8.71 | 21.93M |
| June 20, 2025 | 8.56 | 8.85 | 8.85 | 8.92 | 8.52 | 18.23M |
| June 19, 2025 | 8.7 | 8.56 | 8.56 | 8.82 | 8.53 | 9.62M |
| June 18, 2025 | 8.84 | 8.73 | 8.73 | 8.87 | 8.7 | 8.72M |
| June 17, 2025 | 8.85 | 8.88 | 8.88 | 8.97 | 8.81 | 11.85M |
| June 16, 2025 | 8.75 | 8.85 | 8.85 | 9.11 | 8.71 | 18.38M |
| June 13, 2025 | 8.89 | 8.78 | 8.78 | 8.94 | 8.78 | 9.2M |
| June 12, 2025 | 9 | 8.95 | 8.95 | 9.01 | 8.92 | 7.64M |
| June 11, 2025 | 8.9 | 9.03 | 9.03 | 9.1 | 8.9 | 12.48M |
| June 10, 2025 | 9.03 | 8.9 | 8.9 | 9.05 | 8.78 | 10.38M |
| June 09, 2025 | 8.96 | 9.03 | 9.03 | 9.03 | 8.93 | 9.66M |
| June 06, 2025 | 8.9 | 8.93 | 8.93 | 9.01 | 8.88 | 8.77M |
| June 05, 2025 | 8.91 | 8.93 | 8.93 | 8.94 | 8.84 | 7.13M |
| June 04, 2025 | 8.84 | 8.95 | 8.95 | 8.96 | 8.82 | 7.77M |
| June 03, 2025 | 8.8 | 8.82 | 8.82 | 8.88 | 8.79 | 7.56M |
| May 30, 2025 | 8.96 | 8.85 | 8.85 | 8.96 | 8.82 | 9.97M |
| May 29, 2025 | 8.99 | 9.11 | 8.96 | 9.13 | 8.93 | 12.52M |
| May 28, 2025 | 9.01 | 8.97 | 8.97 | 9.09 | 8.92 | 9.19M |
| May 27, 2025 | 8.93 | 9.03 | 9.03 | 9.05 | 8.88 | 9.19M |
| May 26, 2025 | 8.9 | 8.95 | 8.95 | 9.01 | 8.87 | 8.32M |