11.24
+0.24(+2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11 | 11.24 | 11.24 | 11.38 | 11 | 18.3M |
| August 15, 2025 | 10.93 | 11 | 11 | 11.07 | 10.93 | 10.5M |
| August 14, 2025 | 11.01 | 11.02 | 11.02 | 11.35 | 10.92 | 19.58M |
| August 13, 2025 | 10.95 | 11.06 | 11.06 | 11.11 | 10.9 | 11.47M |
| August 12, 2025 | 11.11 | 10.94 | 10.94 | 11.13 | 10.87 | 10.22M |
| August 11, 2025 | 10.99 | 11.06 | 11.06 | 11.13 | 10.97 | 9.32M |
| August 08, 2025 | 11.09 | 11.05 | 11.05 | 11.14 | 10.96 | 13.48M |
| August 07, 2025 | 11.63 | 11.1 | 11.1 | 11.65 | 11.08 | 18.32M |
| August 06, 2025 | 11.17 | 11.19 | 11.19 | 11.23 | 11.08 | 10.39M |
| August 05, 2025 | 11 | 11.25 | 11.25 | 11.25 | 10.95 | 13.45M |
| August 04, 2025 | 11 | 10.99 | 10.99 | 11.08 | 10.91 | 6.37M |
| August 01, 2025 | 10.89 | 11.01 | 11.01 | 11.07 | 10.86 | 8.2M |
| July 31, 2025 | 10.9 | 10.89 | 10.89 | 11.07 | 10.86 | 8.95M |
| July 30, 2025 | 10.93 | 10.91 | 10.91 | 10.98 | 10.81 | 7.96M |
| July 29, 2025 | 11.03 | 10.95 | 10.95 | 11.14 | 10.91 | 7.91M |
| July 28, 2025 | 10.93 | 10.97 | 10.97 | 11.02 | 10.91 | 5.77M |
| July 25, 2025 | 11.11 | 10.92 | 10.92 | 11.13 | 10.92 | 10.06M |
| July 24, 2025 | 11.1 | 11.13 | 11.13 | 11.22 | 11.07 | 9.95M |
| July 23, 2025 | 11.59 | 11.22 | 11.22 | 11.64 | 11.05 | 19.91M |
| July 22, 2025 | 10.93 | 11.33 | 11.33 | 11.42 | 10.88 | 22.55M |
| July 21, 2025 | 10.7 | 10.93 | 10.93 | 11.08 | 10.7 | 11.79M |
| July 18, 2025 | 10.84 | 10.78 | 10.78 | 10.84 | 10.68 | 7.36M |
| July 17, 2025 | 10.79 | 10.8 | 10.8 | 10.87 | 10.72 | 7.53M |
| July 16, 2025 | 10.7 | 10.77 | 10.77 | 11 | 10.68 | 10.74M |
| July 15, 2025 | 10.65 | 10.75 | 10.75 | 10.96 | 10.57 | 9.45M |
| July 14, 2025 | 10.69 | 10.65 | 10.65 | 10.76 | 10.59 | 6.8M |
| July 11, 2025 | 10.6 | 10.69 | 10.69 | 10.73 | 10.51 | 7.31M |
| July 10, 2025 | 10.56 | 10.6 | 10.6 | 10.63 | 10.44 | 6.7M |
| July 09, 2025 | 10.7 | 10.59 | 10.59 | 10.88 | 10.55 | 7.86M |
| July 08, 2025 | 10.6 | 10.73 | 10.73 | 10.77 | 10.54 | 6M |
| July 07, 2025 | 10.72 | 10.59 | 10.59 | 10.8 | 10.57 | 8.76M |
| July 04, 2025 | 10.96 | 10.79 | 10.79 | 11.1 | 10.69 | 12.18M |
| July 03, 2025 | 10.93 | 11 | 11 | 11.19 | 10.87 | 10.59M |
| July 02, 2025 | 10.94 | 10.95 | 10.95 | 11.08 | 10.84 | 8.75M |
| July 01, 2025 | 10.75 | 10.99 | 10.99 | 11.18 | 10.71 | 15.64M |
| June 30, 2025 | 10.9 | 10.78 | 10.78 | 10.9 | 10.71 | 11.65M |
| June 27, 2025 | 10.5 | 10.91 | 10.91 | 11.09 | 10.4 | 23.94M |
| June 26, 2025 | 10.41 | 10.41 | 10.41 | 10.68 | 10.34 | 12.57M |
| June 25, 2025 | 10.39 | 10.41 | 10.41 | 10.48 | 10.25 | 9.78M |
| June 24, 2025 | 10.26 | 10.39 | 10.39 | 10.4 | 10.2 | 6.17M |
| June 23, 2025 | 10.05 | 10.24 | 10.24 | 10.25 | 10 | 5M |
| June 20, 2025 | 10.17 | 10.15 | 10.15 | 10.35 | 10.06 | 7.49M |
| June 19, 2025 | 10.3 | 10.13 | 10.13 | 10.38 | 10.11 | 6.17M |
| June 18, 2025 | 10.25 | 10.32 | 10.32 | 10.39 | 10.14 | 6.4M |
| June 17, 2025 | 10.42 | 10.3 | 10.3 | 10.54 | 10.24 | 7.43M |
| June 16, 2025 | 10.3 | 10.38 | 10.38 | 10.5 | 10.26 | 6.51M |
| June 13, 2025 | 10.51 | 10.37 | 10.37 | 10.65 | 10.36 | 9.63M |
| June 12, 2025 | 10.65 | 10.59 | 10.59 | 10.73 | 10.55 | 9.13M |
| June 11, 2025 | 10.76 | 10.71 | 10.71 | 10.85 | 10.59 | 11M |
| June 10, 2025 | 11.18 | 10.64 | 10.64 | 11.18 | 10.49 | 20.66M |
| June 09, 2025 | 11.01 | 11.16 | 11.16 | 11.27 | 10.9 | 19.92M |
| June 06, 2025 | 10.67 | 10.97 | 10.97 | 11 | 10.6 | 20.58M |
| June 05, 2025 | 10.58 | 10.63 | 10.63 | 10.8 | 10.58 | 15.79M |
| June 04, 2025 | 10.45 | 10.63 | 10.63 | 10.71 | 10.4 | 12.24M |
| June 03, 2025 | 10.49 | 10.41 | 10.41 | 10.72 | 10.39 | 13.67M |
| May 30, 2025 | 10.55 | 10.59 | 10.59 | 10.91 | 10.52 | 21.6M |
| May 29, 2025 | 10.38 | 10.65 | 10.65 | 10.77 | 10.32 | 21.77M |
| May 28, 2025 | 10.5 | 10.32 | 10.32 | 10.53 | 10.23 | 20.71M |
| May 27, 2025 | 10.73 | 10.6 | 10.6 | 10.94 | 10.46 | 37.9M |
| May 26, 2025 | 11.61 | 11.05 | 11.05 | 12.25 | 11.04 | 53.53M |