11.30
+0.03(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.36 | 11.3 | 11.3 | 11.4 | 11.22 | 34.53M |
| August 15, 2025 | 11.09 | 11.27 | 11.27 | 11.31 | 11.05 | 28.32M |
| August 14, 2025 | 11.14 | 11.07 | 11.07 | 11.26 | 10.91 | 32.96M |
| August 13, 2025 | 11.06 | 11.09 | 11.09 | 11.13 | 11.02 | 20.25M |
| August 12, 2025 | 11.18 | 11.05 | 11.05 | 11.18 | 10.96 | 22.66M |
| August 11, 2025 | 11.17 | 11.18 | 11.18 | 11.28 | 11.09 | 26.35M |
| August 08, 2025 | 11.15 | 11.11 | 11.11 | 11.27 | 11.05 | 26.81M |
| August 07, 2025 | 11.37 | 11.15 | 11.15 | 11.43 | 11.08 | 44.62M |
| August 06, 2025 | 10.77 | 11.49 | 11.49 | 11.67 | 10.77 | 72.93M |
| August 05, 2025 | 10.61 | 10.83 | 10.83 | 10.84 | 10.61 | 26.17M |
| August 04, 2025 | 10.43 | 10.65 | 10.65 | 10.65 | 10.36 | 18.06M |
| August 01, 2025 | 10.35 | 10.44 | 10.44 | 10.48 | 10.34 | 13.97M |
| July 31, 2025 | 10.45 | 10.33 | 10.33 | 10.56 | 10.29 | 18.92M |
| July 30, 2025 | 10.59 | 10.45 | 10.45 | 10.59 | 10.34 | 16.48M |
| July 29, 2025 | 10.6 | 10.59 | 10.59 | 10.63 | 10.47 | 18.23M |
| July 28, 2025 | 10.77 | 10.66 | 10.66 | 10.82 | 10.6 | 20.39M |
| July 25, 2025 | 10.73 | 10.7 | 10.7 | 10.76 | 10.61 | 20.63M |
| July 24, 2025 | 10.63 | 10.7 | 10.7 | 10.76 | 10.61 | 18.15M |
| July 23, 2025 | 10.89 | 10.62 | 10.62 | 10.92 | 10.61 | 28M |
| July 22, 2025 | 11.14 | 10.87 | 10.87 | 11.14 | 10.77 | 40.51M |
| July 21, 2025 | 10.61 | 11.14 | 11.14 | 11.15 | 10.53 | 61.94M |
| July 18, 2025 | 10.42 | 10.55 | 10.55 | 10.59 | 10.37 | 24.28M |
| July 17, 2025 | 10.34 | 10.4 | 10.4 | 10.42 | 10.23 | 15.99M |
| July 16, 2025 | 10.3 | 10.34 | 10.34 | 10.43 | 10.24 | 18.51M |
| July 15, 2025 | 10.31 | 10.25 | 10.25 | 10.37 | 10.13 | 17.21M |
| July 14, 2025 | 10.2 | 10.34 | 10.34 | 10.4 | 10.16 | 24.58M |
| July 11, 2025 | 10.14 | 10.18 | 10.18 | 10.24 | 10.02 | 17.02M |
| July 10, 2025 | 10.14 | 10.12 | 10.12 | 10.2 | 10.07 | 12.31M |
| July 09, 2025 | 10.21 | 10.15 | 10.15 | 10.29 | 10.1 | 18.89M |
| July 08, 2025 | 10.12 | 10.2 | 10.2 | 10.24 | 10 | 28.69M |
| July 07, 2025 | 9.9 | 10.12 | 10.12 | 10.28 | 9.85 | 30.35M |
| July 04, 2025 | 9.94 | 9.88 | 9.88 | 10.04 | 9.83 | 12.04M |
| July 03, 2025 | 9.91 | 10 | 10 | 10.03 | 9.91 | 10.34M |
| July 02, 2025 | 10.11 | 9.94 | 9.94 | 10.13 | 9.83 | 17.49M |
| July 01, 2025 | 10.15 | 10.1 | 10.1 | 10.23 | 9.98 | 16.92M |
| June 30, 2025 | 10.05 | 10.19 | 10.19 | 10.2 | 9.96 | 29.12M |
| June 27, 2025 | 10.25 | 10.28 | 10.28 | 10.48 | 10.18 | 32.86M |
| June 26, 2025 | 10.21 | 10.09 | 10.09 | 10.25 | 10.06 | 17.65M |
| June 25, 2025 | 10.12 | 10.21 | 10.21 | 10.24 | 10.1 | 22.19M |
| June 24, 2025 | 9.78 | 10.14 | 10.14 | 10.15 | 9.78 | 27.87M |
| June 23, 2025 | 9.44 | 9.72 | 9.72 | 9.75 | 9.4 | 11.57M |
| June 20, 2025 | 9.82 | 9.53 | 9.53 | 9.91 | 9.52 | 14.94M |
| June 19, 2025 | 10.1 | 9.76 | 9.76 | 10.13 | 9.73 | 23.18M |
| June 18, 2025 | 9.7 | 10.14 | 10.14 | 10.33 | 9.68 | 29.06M |
| June 17, 2025 | 9.62 | 9.8 | 9.8 | 9.85 | 9.62 | 11.39M |
| June 16, 2025 | 9.54 | 9.66 | 9.66 | 9.68 | 9.5 | 8.86M |
| June 13, 2025 | 9.87 | 9.58 | 9.58 | 9.87 | 9.53 | 19.78M |
| June 12, 2025 | 9.91 | 9.89 | 9.89 | 10.01 | 9.87 | 9.25M |
| June 11, 2025 | 9.97 | 9.96 | 9.96 | 10.06 | 9.95 | 9.84M |
| June 10, 2025 | 10.13 | 9.96 | 9.96 | 10.14 | 9.82 | 15.31M |
| June 09, 2025 | 10 | 10.12 | 10.12 | 10.17 | 9.98 | 13.6M |
| June 06, 2025 | 10.08 | 9.97 | 9.97 | 10.08 | 9.93 | 12.68M |
| June 05, 2025 | 9.95 | 10.09 | 10.09 | 10.14 | 9.84 | 26.41M |
| June 04, 2025 | 9.83 | 9.84 | 9.84 | 9.93 | 9.82 | 11.81M |
| June 03, 2025 | 9.78 | 9.88 | 9.88 | 10.15 | 9.72 | 13.45M |
| May 30, 2025 | 10.03 | 9.79 | 9.79 | 10.07 | 9.75 | 17.55M |
| May 29, 2025 | 9.82 | 10.09 | 10.09 | 10.1 | 9.82 | 15.8M |
| May 28, 2025 | 9.88 | 9.79 | 9.79 | 10 | 9.77 | 8.96M |
| May 27, 2025 | 9.98 | 9.88 | 9.88 | 10.03 | 9.85 | 10.43M |
| May 26, 2025 | 9.72 | 10.02 | 10.02 | 10.03 | 9.72 | 14.06M |