11.30
+0.08(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.3 | 11.3 | 11.3 | 11.4 | 11.2 | 8.97M |
| August 15, 2025 | 11 | 11.22 | 11.22 | 11.41 | 10.95 | 9.62M |
| August 14, 2025 | 11.29 | 11.01 | 11.01 | 11.39 | 10.97 | 8.57M |
| August 13, 2025 | 11.49 | 11.33 | 11.33 | 11.5 | 11.28 | 7.48M |
| August 12, 2025 | 11.67 | 11.5 | 11.5 | 11.8 | 11.35 | 10.38M |
| August 11, 2025 | 11.16 | 11.7 | 11.7 | 11.85 | 11.12 | 20.52M |
| August 08, 2025 | 11.05 | 11.11 | 11.11 | 11.15 | 10.96 | 3.91M |
| August 07, 2025 | 11.13 | 11.06 | 11.06 | 11.2 | 11.01 | 5.14M |
| August 06, 2025 | 11.1 | 11.13 | 11.13 | 11.2 | 11.05 | 5.29M |
| August 05, 2025 | 10.95 | 11.09 | 11.09 | 11.09 | 10.94 | 5.51M |
| August 04, 2025 | 10.79 | 10.93 | 10.93 | 10.95 | 10.68 | 3.26M |
| August 01, 2025 | 10.68 | 10.82 | 10.82 | 10.87 | 10.65 | 3.82M |
| July 31, 2025 | 10.79 | 10.71 | 10.71 | 10.92 | 10.63 | 4.58M |
| July 30, 2025 | 10.92 | 10.81 | 10.81 | 10.98 | 10.7 | 5.97M |
| July 29, 2025 | 11.14 | 10.98 | 10.98 | 11.15 | 10.88 | 5.49M |
| July 28, 2025 | 11.08 | 11.14 | 11.14 | 11.16 | 11.02 | 6.05M |
| July 25, 2025 | 11 | 11.08 | 11.08 | 11.12 | 10.95 | 4.67M |
| July 24, 2025 | 10.82 | 11.01 | 11.01 | 11.03 | 10.82 | 5.45M |
| July 23, 2025 | 11.08 | 10.87 | 10.87 | 11.15 | 10.8 | 6.68M |
| July 22, 2025 | 11.2 | 11.03 | 11.03 | 11.24 | 10.96 | 7.33M |
| July 21, 2025 | 11.38 | 11.16 | 11.16 | 11.38 | 11.08 | 7.48M |
| July 18, 2025 | 11.15 | 11.26 | 11.26 | 11.3 | 11.07 | 8.56M |
| July 17, 2025 | 11.08 | 11.15 | 11.1 | 11.21 | 10.99 | 7.01M |
| July 16, 2025 | 11.06 | 11.09 | 11.04 | 11.15 | 10.96 | 7.04M |
| July 15, 2025 | 10.98 | 11.14 | 11.09 | 11.25 | 10.73 | 11.93M |
| July 14, 2025 | 10.71 | 10.94 | 10.89 | 11.1 | 10.63 | 10.57M |
| July 11, 2025 | 10.95 | 10.76 | 10.71 | 11 | 10.69 | 10.1M |
| July 10, 2025 | 10.78 | 11.02 | 10.97 | 11.37 | 10.77 | 12.5M |
| July 09, 2025 | 11.04 | 10.77 | 10.72 | 11.04 | 10.7 | 9.8M |
| July 08, 2025 | 10.9 | 11.06 | 11.01 | 11.19 | 10.77 | 8.98M |
| July 07, 2025 | 10.93 | 10.92 | 10.87 | 10.95 | 10.77 | 6.85M |
| July 04, 2025 | 11.29 | 10.93 | 10.88 | 11.39 | 10.88 | 13.05M |
| July 03, 2025 | 11.5 | 11.4 | 11.35 | 11.59 | 11.12 | 15.32M |
| July 02, 2025 | 11.05 | 11.62 | 11.57 | 11.98 | 10.83 | 27.6M |
| July 01, 2025 | 11.01 | 11.14 | 11.14 | 11.24 | 10.71 | 16.29M |
| June 30, 2025 | 10.97 | 10.98 | 10.98 | 11.08 | 10.74 | 11.37M |
| June 27, 2025 | 11.02 | 10.94 | 10.94 | 11.38 | 10.91 | 18.23M |
| June 26, 2025 | 11.22 | 11.12 | 11.12 | 11.98 | 11.08 | 31.03M |
| June 25, 2025 | 10.76 | 10.81 | 10.81 | 11.13 | 10.69 | 12.15M |
| June 24, 2025 | 10.5 | 10.8 | 10.8 | 10.87 | 10.4 | 11.01M |
| June 23, 2025 | 9.91 | 10.46 | 10.46 | 10.48 | 9.89 | 8.32M |
| June 20, 2025 | 10.28 | 10.05 | 10.05 | 10.38 | 10 | 6.92M |
| June 19, 2025 | 10.5 | 10.17 | 10.17 | 10.65 | 10.12 | 8.67M |
| June 18, 2025 | 10.45 | 10.57 | 10.57 | 10.65 | 10.12 | 10.09M |
| June 17, 2025 | 10.45 | 10.38 | 10.38 | 10.59 | 10.31 | 7.47M |
| June 16, 2025 | 9.91 | 10.44 | 10.44 | 10.57 | 9.88 | 11.19M |
| June 13, 2025 | 10.34 | 9.95 | 9.95 | 10.39 | 9.79 | 13.21M |
| June 12, 2025 | 10.37 | 10.46 | 10.46 | 10.46 | 10.22 | 9.48M |
| June 11, 2025 | 10.75 | 10.41 | 10.41 | 10.82 | 10.33 | 16.37M |
| June 10, 2025 | 10.6 | 10.76 | 10.76 | 11.03 | 10.53 | 23.44M |
| June 09, 2025 | 10.45 | 11.1 | 11.1 | 11.25 | 10.45 | 23.59M |
| June 06, 2025 | 10.34 | 10.32 | 10.32 | 10.71 | 10.21 | 11.84M |
| June 05, 2025 | 10.48 | 10.29 | 10.29 | 10.48 | 10.17 | 11.58M |
| June 04, 2025 | 10.75 | 10.51 | 10.51 | 10.83 | 10.45 | 14.12M |
| June 03, 2025 | 10.12 | 10.69 | 10.69 | 10.97 | 10.02 | 23.22M |
| May 30, 2025 | 10.48 | 10.19 | 10.19 | 10.55 | 10.08 | 17.31M |
| May 29, 2025 | 10 | 10.63 | 10.63 | 11.06 | 9.85 | 29.2M |
| May 28, 2025 | 9.77 | 10.16 | 10.16 | 10.72 | 9.71 | 21.38M |
| May 27, 2025 | 9.49 | 9.57 | 9.57 | 9.61 | 9.37 | 2.86M |
| May 26, 2025 | 9.4 | 9.56 | 9.56 | 9.58 | 9.39 | 1.99M |