11.09
+0.32(+2.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.85 | 11.09 | 11.09 | 11.1 | 10.75 | 30.1M |
| August 15, 2025 | 10.45 | 10.77 | 10.77 | 10.78 | 10.42 | 20.35M |
| August 14, 2025 | 10.88 | 10.44 | 10.44 | 10.9 | 10.44 | 23.51M |
| August 13, 2025 | 10.96 | 10.87 | 10.87 | 11.01 | 10.79 | 24.06M |
| August 12, 2025 | 10.59 | 10.97 | 10.97 | 10.99 | 10.45 | 39.84M |
| August 11, 2025 | 10.46 | 10.6 | 10.6 | 10.67 | 10.45 | 13.09M |
| August 08, 2025 | 10.72 | 10.48 | 10.48 | 10.8 | 10.46 | 17.64M |
| August 07, 2025 | 10.69 | 10.78 | 10.78 | 10.95 | 10.61 | 24.64M |
| August 06, 2025 | 10.74 | 10.67 | 10.67 | 11 | 10.67 | 34.42M |
| August 05, 2025 | 10.57 | 10.74 | 10.74 | 10.8 | 10.45 | 27.75M |
| August 04, 2025 | 10.23 | 10.52 | 10.52 | 10.52 | 10.15 | 14.95M |
| August 01, 2025 | 10.19 | 10.33 | 10.33 | 10.42 | 10.15 | 15.76M |
| July 31, 2025 | 10.47 | 10.2 | 10.2 | 10.63 | 10.17 | 20.87M |
| July 30, 2025 | 10.6 | 10.54 | 10.54 | 10.65 | 10.38 | 25.95M |
| July 29, 2025 | 10.21 | 10.68 | 10.68 | 11.2 | 10.13 | 41.57M |
| July 28, 2025 | 10.19 | 10.23 | 10.23 | 10.29 | 10.13 | 13.41M |
| July 25, 2025 | 10.1 | 10.2 | 10.2 | 10.23 | 10.02 | 13.68M |
| July 24, 2025 | 10 | 10.12 | 10.12 | 10.13 | 9.95 | 10.77M |
| July 23, 2025 | 10.11 | 10.03 | 10.03 | 10.23 | 10.01 | 15.35M |
| July 22, 2025 | 10.18 | 10.14 | 10.14 | 10.19 | 10.05 | 12.1M |
| July 21, 2025 | 9.98 | 10.19 | 10.19 | 10.22 | 9.98 | 17.02M |
| July 18, 2025 | 10.03 | 10.04 | 10.04 | 10.04 | 9.89 | 9.86M |
| July 17, 2025 | 9.88 | 10.03 | 10.03 | 10.04 | 9.85 | 10.32M |
| July 16, 2025 | 9.85 | 9.89 | 9.89 | 9.94 | 9.85 | 6.69M |
| July 15, 2025 | 9.98 | 9.88 | 9.88 | 10 | 9.83 | 8.21M |
| July 14, 2025 | 9.97 | 9.98 | 9.98 | 10.02 | 9.91 | 8.73M |
| July 11, 2025 | 10.11 | 10.04 | 10.04 | 10.17 | 9.92 | 16.94M |
| July 10, 2025 | 9.96 | 10.2 | 10.2 | 10.3 | 9.92 | 25.32M |
| July 09, 2025 | 9.94 | 10.05 | 10.05 | 10.27 | 9.83 | 20.88M |
| July 08, 2025 | 9.8 | 9.98 | 9.98 | 10.02 | 9.73 | 14.03M |
| July 07, 2025 | 9.67 | 9.77 | 9.77 | 9.85 | 9.61 | 7.68M |
| July 04, 2025 | 9.89 | 9.69 | 9.69 | 9.89 | 9.68 | 11.29M |
| July 03, 2025 | 9.99 | 9.92 | 9.92 | 10 | 9.82 | 12.69M |
| July 02, 2025 | 10.15 | 10 | 10 | 10.17 | 9.92 | 19.89M |
| July 01, 2025 | 9.88 | 10.23 | 10.23 | 10.27 | 9.85 | 32.7M |
| June 30, 2025 | 9.6 | 9.91 | 9.91 | 9.96 | 9.59 | 22.94M |
| June 27, 2025 | 9.58 | 9.6 | 9.6 | 9.65 | 9.52 | 10.2M |
| June 26, 2025 | 9.64 | 9.58 | 9.58 | 9.83 | 9.57 | 15.41M |
| June 25, 2025 | 9.67 | 9.68 | 9.68 | 9.68 | 9.55 | 13.63M |
| June 24, 2025 | 9.57 | 9.67 | 9.67 | 9.72 | 9.5 | 13.62M |
| June 23, 2025 | 9.23 | 9.59 | 9.59 | 9.64 | 9.11 | 15.68M |
| June 20, 2025 | 9.07 | 9.39 | 9.39 | 9.54 | 9.07 | 16.81M |
| June 19, 2025 | 9.4 | 9.1 | 9.1 | 9.5 | 9.09 | 11.86M |
| June 18, 2025 | 9.56 | 9.42 | 9.42 | 9.56 | 9.31 | 9.63M |
| June 17, 2025 | 9.5 | 9.61 | 9.61 | 9.7 | 9.5 | 14.02M |
| June 16, 2025 | 9.28 | 9.45 | 9.45 | 9.47 | 9.25 | 7.4M |
| June 13, 2025 | 9.62 | 9.37 | 9.37 | 9.7 | 9.35 | 14.14M |
| June 12, 2025 | 9.63 | 9.66 | 9.66 | 9.73 | 9.51 | 11.98M |
| June 11, 2025 | 9.59 | 9.69 | 9.69 | 9.76 | 9.59 | 14.46M |
| June 10, 2025 | 10.2 | 9.67 | 9.67 | 10.22 | 9.5 | 38.46M |
| June 09, 2025 | 10.29 | 10.34 | 10.34 | 10.39 | 10.14 | 15.99M |
| June 06, 2025 | 10.51 | 10.26 | 10.26 | 10.52 | 10.26 | 19.03M |
| June 05, 2025 | 10.4 | 10.6 | 10.6 | 10.6 | 10.26 | 24.25M |
| June 04, 2025 | 10.59 | 10.5 | 10.5 | 10.77 | 10.38 | 27.23M |
| June 03, 2025 | 10.73 | 10.63 | 10.63 | 10.98 | 10.6 | 36.82M |
| May 30, 2025 | 10.61 | 11.01 | 11.01 | 11.28 | 10.33 | 52.5M |
| May 29, 2025 | 10.6 | 10.72 | 10.72 | 10.91 | 10.45 | 42.67M |
| May 28, 2025 | 10.8 | 10.74 | 10.59 | 10.95 | 10.59 | 42.35M |
| May 27, 2025 | 10.45 | 10.95 | 10.8 | 11.1 | 10.26 | 66.96M |
| May 26, 2025 | 10.1 | 10.49 | 10.34 | 10.49 | 10.05 | 46.25M |