11.04
+0.4(+3.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.75 | 11.04 | 11.04 | 11.36 | 10.74 | 16.12M |
| August 15, 2025 | 10.43 | 10.64 | 10.64 | 10.67 | 10.42 | 8.09M |
| August 14, 2025 | 10.6 | 10.47 | 10.47 | 10.86 | 10.45 | 11.38M |
| August 13, 2025 | 10.45 | 10.59 | 10.59 | 10.74 | 10.42 | 10.28M |
| August 12, 2025 | 10.48 | 10.48 | 10.48 | 10.64 | 10.43 | 6.22M |
| August 11, 2025 | 10.52 | 10.5 | 10.5 | 10.55 | 10.4 | 6.1M |
| August 08, 2025 | 10.65 | 10.5 | 10.5 | 10.72 | 10.48 | 6.18M |
| August 07, 2025 | 10.52 | 10.68 | 10.68 | 10.78 | 10.47 | 7.61M |
| August 06, 2025 | 10.5 | 10.52 | 10.52 | 10.55 | 10.45 | 5.84M |
| August 05, 2025 | 10.5 | 10.51 | 10.51 | 10.55 | 10.45 | 3.89M |
| August 04, 2025 | 10.29 | 10.5 | 10.5 | 10.55 | 10.21 | 4.82M |
| August 01, 2025 | 10.29 | 10.35 | 10.35 | 10.38 | 10.23 | 4.99M |
| July 31, 2025 | 10.51 | 10.28 | 10.28 | 10.56 | 10.25 | 7.71M |
| July 30, 2025 | 10.71 | 10.54 | 10.54 | 10.73 | 10.46 | 6.9M |
| July 29, 2025 | 10.7 | 10.72 | 10.72 | 10.74 | 10.6 | 5.56M |
| July 28, 2025 | 10.76 | 10.71 | 10.71 | 10.84 | 10.6 | 6.3M |
| July 25, 2025 | 10.92 | 10.75 | 10.75 | 10.95 | 10.71 | 7.82M |
| July 24, 2025 | 10.67 | 10.88 | 10.88 | 11.06 | 10.62 | 15.52M |
| July 23, 2025 | 10.45 | 10.46 | 10.46 | 10.57 | 10.38 | 5.61M |
| July 22, 2025 | 10.44 | 10.49 | 10.49 | 10.64 | 10.28 | 8.28M |
| July 21, 2025 | 10.48 | 10.44 | 10.44 | 10.48 | 10.39 | 5.56M |
| July 18, 2025 | 10.57 | 10.41 | 10.41 | 10.61 | 10.37 | 7.25M |
| July 17, 2025 | 10.7 | 10.54 | 10.54 | 10.76 | 10.5 | 7.81M |
| July 16, 2025 | 10.52 | 10.69 | 10.69 | 10.76 | 10.52 | 9.4M |
| July 15, 2025 | 10.58 | 10.5 | 10.5 | 10.73 | 10.45 | 8.77M |
| July 14, 2025 | 10.66 | 10.55 | 10.55 | 10.76 | 10.34 | 13.3M |
| July 11, 2025 | 11 | 10.83 | 10.83 | 11.18 | 10.78 | 13.48M |
| July 10, 2025 | 10.91 | 10.9 | 10.9 | 11.27 | 10.71 | 15.37M |
| July 09, 2025 | 10.3 | 11 | 11 | 11.17 | 10.19 | 24.4M |
| July 08, 2025 | 10.2 | 10.29 | 10.29 | 10.44 | 10.1 | 12.47M |
| July 07, 2025 | 9.87 | 10.3 | 10.3 | 10.48 | 9.77 | 17.97M |
| July 04, 2025 | 9.8 | 9.76 | 9.76 | 9.95 | 9.75 | 6.73M |
| July 03, 2025 | 9.9 | 9.88 | 9.88 | 10.04 | 9.85 | 6.6M |
| July 02, 2025 | 9.81 | 9.89 | 9.89 | 9.89 | 9.69 | 6.29M |
| July 01, 2025 | 9.84 | 9.81 | 9.81 | 9.88 | 9.7 | 6.05M |
| June 30, 2025 | 9.73 | 9.84 | 9.84 | 9.96 | 9.7 | 7.96M |
| June 27, 2025 | 9.74 | 9.68 | 9.68 | 9.82 | 9.65 | 5.59M |
| June 26, 2025 | 9.67 | 9.72 | 9.72 | 9.85 | 9.56 | 6.95M |
| June 25, 2025 | 9.66 | 9.66 | 9.66 | 9.75 | 9.58 | 6.84M |
| June 24, 2025 | 9.36 | 9.64 | 9.64 | 9.71 | 9.36 | 6.01M |
| June 23, 2025 | 9.1 | 9.34 | 9.34 | 9.37 | 9.06 | 4.56M |
| June 20, 2025 | 9.51 | 9.19 | 9.19 | 9.62 | 9.18 | 7.1M |
| June 19, 2025 | 9.74 | 9.49 | 9.49 | 9.83 | 9.45 | 8.01M |
| June 18, 2025 | 9.78 | 9.76 | 9.76 | 9.9 | 9.69 | 5.83M |
| June 17, 2025 | 10.1 | 9.97 | 9.97 | 10.15 | 9.82 | 7.28M |
| June 16, 2025 | 9.5 | 10.05 | 10.05 | 10.08 | 9.48 | 11.13M |
| June 13, 2025 | 9.91 | 9.58 | 9.58 | 9.91 | 9.56 | 10.41M |
| June 12, 2025 | 10.07 | 9.94 | 9.94 | 10.15 | 9.86 | 8.15M |
| June 11, 2025 | 9.92 | 10.05 | 10.05 | 10.1 | 9.85 | 8.93M |
| June 10, 2025 | 9.73 | 9.93 | 9.93 | 10.07 | 9.65 | 12.42M |
| June 09, 2025 | 9.55 | 9.7 | 9.7 | 9.76 | 9.54 | 6.44M |
| June 06, 2025 | 9.51 | 9.52 | 9.52 | 9.64 | 9.43 | 5.85M |
| June 05, 2025 | 9.69 | 9.54 | 9.54 | 9.73 | 9.5 | 7.09M |
| June 04, 2025 | 9.53 | 9.62 | 9.62 | 9.73 | 9.46 | 6.21M |
| June 03, 2025 | 9.42 | 9.56 | 9.56 | 9.75 | 9.41 | 7.47M |
| May 30, 2025 | 9.76 | 9.55 | 9.55 | 9.95 | 9.53 | 8.78M |
| May 29, 2025 | 9.76 | 9.83 | 9.83 | 9.95 | 9.73 | 7.03M |
| May 28, 2025 | 9.86 | 9.74 | 9.74 | 10.04 | 9.66 | 7.9M |
| May 27, 2025 | 9.9 | 9.96 | 9.96 | 10.08 | 9.82 | 6.99M |
| May 26, 2025 | 9.65 | 9.89 | 9.89 | 10.07 | 9.58 | 8.38M |