11.01
+0.29(+2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.8 | 11.01 | 11.01 | 11.08 | 10.75 | 20.01M |
| August 15, 2025 | 10.56 | 10.72 | 10.72 | 10.73 | 10.55 | 11.89M |
| August 14, 2025 | 10.94 | 10.57 | 10.57 | 11.06 | 10.54 | 20.32M |
| August 13, 2025 | 10.85 | 10.97 | 10.97 | 11.09 | 10.84 | 19.37M |
| August 12, 2025 | 11.04 | 10.87 | 10.87 | 11.04 | 10.82 | 16.69M |
| August 11, 2025 | 10.6 | 11.04 | 11.04 | 11.19 | 10.6 | 33.66M |
| August 08, 2025 | 10.72 | 10.61 | 10.61 | 10.77 | 10.6 | 13.23M |
| August 07, 2025 | 10.75 | 10.74 | 10.74 | 10.87 | 10.68 | 17.54M |
| August 06, 2025 | 10.64 | 10.8 | 10.8 | 10.9 | 10.6 | 24.11M |
| August 05, 2025 | 10.47 | 10.66 | 10.66 | 10.74 | 10.46 | 18.73M |
| August 04, 2025 | 10.3 | 10.46 | 10.46 | 10.49 | 10.22 | 13.55M |
| August 01, 2025 | 10.31 | 10.37 | 10.37 | 10.43 | 10.29 | 9.69M |
| July 31, 2025 | 10.32 | 10.33 | 10.33 | 10.53 | 10.27 | 13.33M |
| July 30, 2025 | 10.51 | 10.4 | 10.4 | 10.51 | 10.27 | 13.33M |
| July 29, 2025 | 10.45 | 10.54 | 10.54 | 10.59 | 10.35 | 15.72M |
| July 28, 2025 | 10.46 | 10.5 | 10.5 | 10.55 | 10.44 | 12.77M |
| July 25, 2025 | 10.65 | 10.5 | 10.5 | 10.68 | 10.44 | 18.26M |
| July 24, 2025 | 10.72 | 10.65 | 10.65 | 10.83 | 10.6 | 24.95M |
| July 23, 2025 | 11.01 | 10.73 | 10.73 | 11.15 | 10.69 | 46.98M |
| July 22, 2025 | 10.99 | 10.87 | 10.87 | 11.29 | 10.67 | 73.34M |
| July 21, 2025 | 10.06 | 10.49 | 10.49 | 10.5 | 10.05 | 37.31M |
| July 18, 2025 | 10.09 | 10.04 | 10.04 | 10.12 | 9.97 | 10.05M |
| July 17, 2025 | 10.05 | 10.08 | 10.08 | 10.1 | 9.96 | 9.58M |
| July 16, 2025 | 9.93 | 10.05 | 10.05 | 10.11 | 9.9 | 9.53M |
| July 15, 2025 | 10.15 | 9.94 | 9.94 | 10.18 | 9.87 | 15.69M |
| July 14, 2025 | 10.2 | 10.17 | 10.17 | 10.29 | 10.1 | 13.04M |
| July 11, 2025 | 9.97 | 10.19 | 10.19 | 10.27 | 9.92 | 28.63M |
| July 10, 2025 | 10.01 | 9.95 | 9.95 | 10.04 | 9.89 | 9M |
| July 09, 2025 | 10.07 | 9.98 | 9.98 | 10.15 | 9.93 | 11.41M |
| July 08, 2025 | 9.95 | 10.06 | 10.06 | 10.06 | 9.91 | 11.4M |
| July 07, 2025 | 9.89 | 9.95 | 9.95 | 9.98 | 9.81 | 8.62M |
| July 04, 2025 | 10.13 | 9.9 | 9.9 | 10.15 | 9.87 | 18.05M |
| July 03, 2025 | 10.1 | 10.17 | 10.17 | 10.2 | 10.04 | 14.28M |
| July 02, 2025 | 10.11 | 10.18 | 10.18 | 10.39 | 10.07 | 21.06M |
| July 01, 2025 | 10.18 | 10.15 | 10.15 | 10.29 | 10.09 | 14.55M |
| June 30, 2025 | 10.12 | 10.21 | 10.21 | 10.21 | 10.03 | 17.04M |
| June 27, 2025 | 9.88 | 10.02 | 10.02 | 10.26 | 9.87 | 18.14M |
| June 26, 2025 | 10.07 | 9.88 | 9.88 | 10.18 | 9.88 | 15.92M |
| June 25, 2025 | 9.9 | 10.04 | 10.04 | 10.04 | 9.85 | 15.04M |
| June 24, 2025 | 9.73 | 9.9 | 9.9 | 9.94 | 9.68 | 13.31M |
| June 23, 2025 | 9.62 | 9.78 | 9.78 | 9.79 | 9.52 | 11.04M |
| June 20, 2025 | 9.55 | 9.57 | 9.57 | 9.88 | 9.54 | 12.25M |
| June 19, 2025 | 10.15 | 9.6 | 9.6 | 10.15 | 9.53 | 23.01M |
| June 18, 2025 | 10.2 | 10.19 | 10.19 | 10.36 | 10.06 | 14.77M |
| June 17, 2025 | 10.32 | 10.27 | 10.27 | 10.43 | 10.2 | 22.24M |
| June 16, 2025 | 10.08 | 10.46 | 10.46 | 10.46 | 9.85 | 33.81M |
| June 13, 2025 | 9.85 | 10.19 | 10.19 | 10.26 | 9.76 | 36.24M |
| June 12, 2025 | 9.87 | 9.94 | 9.94 | 9.97 | 9.81 | 14.48M |
| June 11, 2025 | 9.82 | 9.91 | 9.91 | 10 | 9.82 | 13.91M |
| June 10, 2025 | 10.11 | 9.87 | 9.87 | 10.11 | 9.74 | 21.75M |
| June 09, 2025 | 9.98 | 10.15 | 10.15 | 10.16 | 9.88 | 20.59M |
| June 06, 2025 | 10.02 | 9.96 | 9.96 | 10.11 | 9.88 | 20.74M |
| June 05, 2025 | 10.46 | 10.03 | 10.03 | 10.52 | 10.02 | 39.23M |
| June 04, 2025 | 10.32 | 10.4 | 10.4 | 10.77 | 10.2 | 43.55M |
| June 03, 2025 | 9.75 | 10.52 | 10.52 | 10.8 | 9.75 | 51.48M |
| May 30, 2025 | 9.58 | 9.93 | 9.93 | 10.14 | 9.45 | 41.99M |
| May 29, 2025 | 9.45 | 9.62 | 9.62 | 9.65 | 9.33 | 25.02M |
| May 28, 2025 | 9.62 | 9.71 | 9.51 | 9.77 | 9.45 | 31.69M |
| May 27, 2025 | 9.62 | 9.83 | 9.63 | 10.19 | 9.5 | 43.85M |
| May 26, 2025 | 9.15 | 9.32 | 9.13 | 9.35 | 9.11 | 12.35M |