11.10
+1.09(+10.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.14 | 11.1 | 11.1 | 11.27 | 10.06 | 51.79M |
| August 15, 2025 | 9.9 | 10.01 | 10.01 | 10.1 | 9.87 | 29.34M |
| August 14, 2025 | 10.23 | 9.89 | 9.89 | 10.32 | 9.82 | 43.44M |
| August 13, 2025 | 10.49 | 10.23 | 10.23 | 10.63 | 10.1 | 65.26M |
| August 12, 2025 | 9.68 | 10.75 | 10.75 | 11.29 | 9.51 | 81M |
| August 11, 2025 | 9.06 | 9.41 | 9.41 | 9.48 | 8.97 | 25.99M |
| August 08, 2025 | 8.78 | 9.05 | 9.05 | 9.09 | 8.7 | 18.32M |
| August 07, 2025 | 8.8 | 8.83 | 8.83 | 9.05 | 8.76 | 14.05M |
| August 06, 2025 | 8.93 | 8.78 | 8.78 | 9.03 | 8.76 | 11.09M |
| August 05, 2025 | 9.04 | 8.95 | 8.95 | 9.09 | 8.86 | 9.8M |
| August 04, 2025 | 8.98 | 9.03 | 9.03 | 9.04 | 8.75 | 13.66M |
| August 01, 2025 | 8.82 | 8.98 | 8.98 | 9.1 | 8.71 | 16.38M |
| July 31, 2025 | 8.85 | 8.78 | 8.78 | 9.02 | 8.73 | 15.65M |
| July 30, 2025 | 8.65 | 8.85 | 8.85 | 9.05 | 8.65 | 17.03M |
| July 29, 2025 | 8.72 | 8.72 | 8.72 | 8.73 | 8.57 | 10.01M |
| July 28, 2025 | 8.69 | 8.73 | 8.73 | 8.9 | 8.64 | 15.07M |
| July 25, 2025 | 8.43 | 8.68 | 8.68 | 8.77 | 8.39 | 21.58M |
| July 24, 2025 | 8.37 | 8.41 | 8.41 | 8.47 | 8.29 | 8.31M |
| July 23, 2025 | 8.36 | 8.34 | 8.34 | 8.43 | 8.3 | 6.32M |
| July 22, 2025 | 8.45 | 8.37 | 8.37 | 8.52 | 8.35 | 8.07M |
| July 21, 2025 | 8.4 | 8.46 | 8.46 | 8.47 | 8.37 | 6.71M |
| July 18, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.3 | 6.85M |
| July 17, 2025 | 8.39 | 8.44 | 8.44 | 8.48 | 8.33 | 7.97M |
| July 16, 2025 | 8.29 | 8.36 | 8.36 | 8.36 | 8.27 | 6.05M |
| July 15, 2025 | 8.34 | 8.32 | 8.32 | 8.39 | 8.19 | 5.12M |
| July 14, 2025 | 8.25 | 8.35 | 8.35 | 8.38 | 8.23 | 5.5M |
| July 11, 2025 | 8.25 | 8.26 | 8.26 | 8.27 | 8.15 | 5.68M |
| July 10, 2025 | 8.17 | 8.25 | 8.25 | 8.32 | 8.14 | 7.02M |
| July 09, 2025 | 8.21 | 8.19 | 8.19 | 8.26 | 8.16 | 5.6M |
| July 08, 2025 | 8.23 | 8.22 | 8.22 | 8.38 | 8.17 | 10.04M |
| July 07, 2025 | 8.27 | 8.3 | 8.3 | 8.5 | 8.24 | 11.64M |
| July 04, 2025 | 8.2 | 8.24 | 8.24 | 8.25 | 8.17 | 6.51M |
| July 03, 2025 | 8.2 | 8.19 | 8.19 | 8.25 | 8.16 | 5.25M |
| July 02, 2025 | 8.16 | 8.18 | 8.18 | 8.24 | 8.1 | 5.96M |
| July 01, 2025 | 8.06 | 8.19 | 8.19 | 8.33 | 8.03 | 8.98M |
| June 30, 2025 | 7.93 | 8.05 | 8.05 | 8.05 | 7.88 | 5.23M |
| June 27, 2025 | 7.91 | 7.92 | 7.92 | 7.96 | 7.88 | 4.31M |
| June 26, 2025 | 7.95 | 7.88 | 7.88 | 7.98 | 7.85 | 4.5M |
| June 25, 2025 | 7.99 | 7.96 | 7.96 | 8.01 | 7.87 | 6.43M |
| June 24, 2025 | 7.87 | 7.99 | 7.99 | 8 | 7.87 | 5.45M |
| June 23, 2025 | 7.72 | 7.89 | 7.89 | 7.89 | 7.72 | 4.1M |
| June 20, 2025 | 7.74 | 7.77 | 7.77 | 7.82 | 7.73 | 4.09M |
| June 19, 2025 | 7.96 | 7.75 | 7.75 | 7.99 | 7.7 | 7.27M |
| June 18, 2025 | 8.03 | 7.96 | 7.96 | 8.04 | 7.89 | 6.86M |
| June 17, 2025 | 8.06 | 8.04 | 8.04 | 8.2 | 8.01 | 7.99M |
| June 16, 2025 | 8.1 | 8.04 | 8.04 | 8.16 | 8.02 | 5.94M |
| June 13, 2025 | 8.24 | 8.08 | 8.08 | 8.26 | 8.05 | 7.62M |
| June 12, 2025 | 8.25 | 8.23 | 8.23 | 8.27 | 8.18 | 5.78M |
| June 11, 2025 | 8.31 | 8.23 | 8.23 | 8.37 | 8.2 | 6.36M |
| June 10, 2025 | 8.44 | 8.29 | 8.29 | 8.47 | 8.23 | 8.69M |
| June 09, 2025 | 8.34 | 8.46 | 8.46 | 8.5 | 8.28 | 11.18M |
| June 06, 2025 | 8.29 | 8.32 | 8.32 | 8.35 | 8.17 | 6.55M |
| June 05, 2025 | 8.38 | 8.29 | 8.29 | 8.4 | 8.21 | 7.55M |
| June 04, 2025 | 8.26 | 8.36 | 8.36 | 8.43 | 8.17 | 10.94M |
| June 03, 2025 | 8.12 | 8.26 | 8.26 | 8.26 | 8.12 | 9.01M |
| May 30, 2025 | 8.35 | 8.19 | 8.19 | 8.52 | 8.15 | 15.59M |
| May 29, 2025 | 8.11 | 8.39 | 8.39 | 8.46 | 8.11 | 19.43M |
| May 28, 2025 | 7.95 | 8.19 | 8.19 | 8.35 | 7.91 | 21.64M |
| May 27, 2025 | 7.84 | 7.86 | 7.86 | 7.87 | 7.76 | 5.21M |
| May 26, 2025 | 7.93 | 7.84 | 7.84 | 8.04 | 7.74 | 8.36M |