11.07
+0.09(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.99 | 11.07 | 11.07 | 11.29 | 10.98 | 23M |
| August 15, 2025 | 10.74 | 10.98 | 10.98 | 10.98 | 10.7 | 19.84M |
| August 14, 2025 | 10.91 | 10.73 | 10.73 | 11.18 | 10.72 | 30.49M |
| August 13, 2025 | 11 | 10.94 | 10.94 | 11.08 | 10.77 | 17.55M |
| August 12, 2025 | 11.06 | 11.01 | 11.01 | 11.25 | 10.91 | 18.06M |
| August 11, 2025 | 11.01 | 11.14 | 11.14 | 11.15 | 10.94 | 17.42M |
| August 08, 2025 | 11.17 | 11 | 11 | 11.24 | 10.94 | 23.03M |
| August 07, 2025 | 11.23 | 11.24 | 11.24 | 11.43 | 10.99 | 34.05M |
| August 06, 2025 | 11.9 | 11.32 | 11.32 | 11.98 | 11.27 | 36.9M |
| August 05, 2025 | 12.03 | 11.72 | 11.72 | 12.22 | 11.58 | 48.43M |
| August 04, 2025 | 11.3 | 12.09 | 12.09 | 12.9 | 11.2 | 64.68M |
| August 01, 2025 | 10.82 | 11.28 | 11.28 | 11.59 | 10.78 | 49.16M |
| July 31, 2025 | 11.05 | 10.83 | 10.83 | 11.17 | 10.79 | 22.66M |
| July 30, 2025 | 10.85 | 10.96 | 10.96 | 11.07 | 10.7 | 24.04M |
| July 29, 2025 | 10.8 | 10.9 | 10.9 | 10.92 | 10.6 | 18.9M |
| July 28, 2025 | 10.73 | 10.79 | 10.79 | 10.9 | 10.69 | 15.11M |
| July 25, 2025 | 10.94 | 10.83 | 10.83 | 11.05 | 10.74 | 20.57M |
| July 24, 2025 | 10.65 | 10.92 | 10.92 | 10.95 | 10.55 | 29.87M |
| July 23, 2025 | 10.44 | 10.6 | 10.6 | 10.67 | 10.34 | 21.05M |
| July 22, 2025 | 10.36 | 10.55 | 10.55 | 10.85 | 10.3 | 28.93M |
| July 21, 2025 | 10.24 | 10.35 | 10.35 | 10.39 | 10.14 | 14.62M |
| July 18, 2025 | 10.25 | 10.24 | 10.24 | 10.27 | 10.08 | 11.91M |
| July 17, 2025 | 10.16 | 10.3 | 10.3 | 10.37 | 10.1 | 17.37M |
| July 16, 2025 | 9.96 | 10.13 | 10.13 | 10.23 | 9.92 | 15.41M |
| July 15, 2025 | 10.11 | 9.95 | 9.95 | 10.15 | 9.84 | 13.51M |
| July 14, 2025 | 10.08 | 10.12 | 10.12 | 10.2 | 10.02 | 11.29M |
| July 11, 2025 | 10.13 | 10.09 | 10.09 | 10.17 | 9.96 | 14.24M |
| July 10, 2025 | 9.9 | 10.14 | 10.14 | 10.26 | 9.88 | 22.08M |
| July 09, 2025 | 9.93 | 9.94 | 9.94 | 10.09 | 9.88 | 11.97M |
| July 08, 2025 | 9.9 | 9.96 | 9.96 | 10.14 | 9.85 | 14.4M |
| July 07, 2025 | 9.94 | 9.92 | 9.92 | 10.12 | 9.85 | 13.33M |
| July 04, 2025 | 9.88 | 9.99 | 9.99 | 9.99 | 9.83 | 14.42M |
| July 03, 2025 | 9.7 | 9.92 | 9.92 | 9.98 | 9.69 | 15.21M |
| July 02, 2025 | 9.78 | 9.73 | 9.73 | 9.9 | 9.63 | 13.19M |
| July 01, 2025 | 9.65 | 9.82 | 9.82 | 9.93 | 9.64 | 19.89M |
| June 30, 2025 | 9.63 | 9.66 | 9.66 | 9.67 | 9.57 | 10.19M |
| June 27, 2025 | 9.55 | 9.63 | 9.63 | 9.65 | 9.53 | 7.79M |
| June 26, 2025 | 9.62 | 9.56 | 9.56 | 9.68 | 9.5 | 10.12M |
| June 25, 2025 | 9.65 | 9.67 | 9.67 | 9.76 | 9.48 | 13.12M |
| June 24, 2025 | 9.49 | 9.64 | 9.64 | 9.72 | 9.45 | 11.75M |
| June 23, 2025 | 9.29 | 9.45 | 9.45 | 9.47 | 9.24 | 7.62M |
| June 20, 2025 | 9.4 | 9.32 | 9.32 | 9.5 | 9.3 | 7.95M |
| June 19, 2025 | 9.7 | 9.37 | 9.37 | 9.76 | 9.34 | 12.24M |
| June 18, 2025 | 9.81 | 9.73 | 9.73 | 9.92 | 9.68 | 10.59M |
| June 17, 2025 | 10.07 | 9.88 | 9.88 | 10.22 | 9.8 | 15.85M |
| June 16, 2025 | 9.96 | 10.01 | 10.01 | 10.08 | 9.85 | 12.54M |
| June 13, 2025 | 10.41 | 10.03 | 10.03 | 10.44 | 9.98 | 19.01M |
| June 12, 2025 | 10.28 | 10.45 | 10.45 | 10.49 | 10.25 | 17.57M |
| June 11, 2025 | 10.42 | 10.37 | 10.37 | 10.53 | 10.32 | 16.08M |
| June 10, 2025 | 10.57 | 10.42 | 10.42 | 10.65 | 10.29 | 24.9M |
| June 09, 2025 | 10.26 | 10.58 | 10.58 | 10.67 | 10.22 | 24.9M |
| June 06, 2025 | 10.51 | 10.27 | 10.27 | 10.61 | 10.14 | 27.71M |
| June 05, 2025 | 10.93 | 10.58 | 10.58 | 11.1 | 10.44 | 30.35M |
| June 04, 2025 | 10.9 | 10.91 | 10.91 | 11.01 | 10.59 | 38.06M |
| June 03, 2025 | 10.37 | 11.04 | 11.04 | 11.16 | 10.27 | 50.23M |
| May 30, 2025 | 10.71 | 10.65 | 10.65 | 11.35 | 10.55 | 57.86M |
| May 29, 2025 | 10.41 | 10.82 | 10.82 | 10.98 | 10.32 | 58.5M |
| May 28, 2025 | 10.66 | 10.41 | 10.41 | 10.79 | 10.18 | 60.27M |
| May 27, 2025 | 9.58 | 10.65 | 10.63 | 11.48 | 9.53 | 83.18M |
| May 26, 2025 | 9.65 | 9.57 | 9.55 | 9.73 | 9.45 | 19.89M |