11.18
+0.32(+2.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.91 | 11.18 | 11.18 | 11.25 | 10.9 | 25.83M |
| August 15, 2025 | 10.81 | 10.86 | 10.86 | 10.93 | 10.77 | 17.09M |
| August 14, 2025 | 11.3 | 10.84 | 10.84 | 11.3 | 10.8 | 38.38M |
| August 13, 2025 | 11.85 | 11.7 | 11.7 | 11.87 | 11.64 | 23.22M |
| August 12, 2025 | 11.81 | 11.85 | 11.85 | 11.88 | 11.66 | 22.05M |
| August 11, 2025 | 11.65 | 11.88 | 11.88 | 11.99 | 11.49 | 30.32M |
| August 08, 2025 | 11.75 | 11.49 | 11.49 | 11.82 | 11.41 | 30.13M |
| August 07, 2025 | 11.7 | 11.96 | 11.96 | 12.04 | 11.65 | 42.03M |
| August 06, 2025 | 11.6 | 11.64 | 11.64 | 11.72 | 11.47 | 21.23M |
| August 05, 2025 | 11.72 | 11.63 | 11.63 | 11.81 | 11.51 | 28.67M |
| August 04, 2025 | 11.71 | 11.82 | 11.82 | 11.82 | 11.49 | 30M |
| August 01, 2025 | 11.39 | 11.88 | 11.88 | 12.05 | 11.26 | 54.77M |
| July 31, 2025 | 11.51 | 11.37 | 11.37 | 11.75 | 11.24 | 39.93M |
| July 30, 2025 | 11.31 | 11.25 | 11.25 | 11.55 | 11.16 | 28.73M |
| July 29, 2025 | 11.4 | 11.33 | 11.33 | 11.42 | 11.12 | 27.15M |
| July 28, 2025 | 11.58 | 11.42 | 11.42 | 11.71 | 11.23 | 37.03M |
| July 25, 2025 | 11.81 | 11.55 | 11.55 | 12.36 | 11.51 | 60.79M |
| July 24, 2025 | 11.33 | 11.46 | 11.46 | 11.46 | 11.25 | 25M |
| July 23, 2025 | 11.51 | 11.29 | 11.29 | 11.6 | 11.28 | 33.57M |
| July 22, 2025 | 11.74 | 11.64 | 11.64 | 11.77 | 11.4 | 49.75M |
| July 21, 2025 | 11.43 | 11.77 | 11.77 | 11.98 | 11.42 | 89.78M |
| July 18, 2025 | 11.22 | 12.41 | 12.41 | 13.09 | 11.11 | 110.41M |
| July 17, 2025 | 10.62 | 10.91 | 10.91 | 10.92 | 10.4 | 24.36M |
| July 16, 2025 | 10.44 | 10.63 | 10.63 | 11.02 | 10.38 | 22.07M |
| July 15, 2025 | 10.42 | 10.41 | 10.41 | 10.44 | 10.15 | 9.8M |
| July 14, 2025 | 10.56 | 10.42 | 10.42 | 10.56 | 10.34 | 8.84M |
| July 11, 2025 | 10.6 | 10.6 | 10.6 | 10.64 | 10.37 | 17.63M |
| July 10, 2025 | 10.46 | 10.68 | 10.68 | 10.95 | 10.46 | 26.61M |
| July 09, 2025 | 10.31 | 10.46 | 10.46 | 10.57 | 10.31 | 12.27M |
| July 08, 2025 | 10.2 | 10.35 | 10.35 | 10.35 | 10.17 | 5.38M |
| July 07, 2025 | 10.09 | 10.22 | 10.22 | 10.28 | 10.09 | 4.24M |
| July 04, 2025 | 10.29 | 10.15 | 10.15 | 10.32 | 10.1 | 5.46M |
| July 03, 2025 | 10.23 | 10.29 | 10.29 | 10.38 | 10.23 | 4.48M |
| July 02, 2025 | 10.34 | 10.3 | 10.3 | 10.42 | 10.19 | 7.12M |
| July 01, 2025 | 10.48 | 10.42 | 10.42 | 10.57 | 10.38 | 8.95M |
| June 30, 2025 | 10.31 | 10.48 | 10.48 | 10.5 | 10.31 | 8.92M |
| June 27, 2025 | 10.32 | 10.35 | 10.35 | 10.45 | 10.27 | 7.94M |
| June 26, 2025 | 10.52 | 10.37 | 10.37 | 10.6 | 10.26 | 12.77M |
| June 25, 2025 | 10.23 | 10.41 | 10.41 | 10.42 | 10.11 | 15.67M |
| June 24, 2025 | 9.99 | 10.14 | 10.14 | 10.14 | 9.93 | 8.18M |
| June 23, 2025 | 9.6 | 9.87 | 9.87 | 9.91 | 9.56 | 6.03M |
| June 20, 2025 | 9.99 | 9.68 | 9.68 | 10.05 | 9.66 | 9.16M |
| June 19, 2025 | 10 | 9.98 | 9.98 | 10.18 | 9.95 | 8.36M |
| June 18, 2025 | 10.2 | 10.08 | 10.08 | 10.2 | 9.95 | 7.35M |
| June 17, 2025 | 10.45 | 10.21 | 10.21 | 10.48 | 10.13 | 11.05M |
| June 16, 2025 | 10.16 | 10.43 | 10.43 | 10.45 | 10.11 | 14.7M |
| June 13, 2025 | 10.9 | 10.21 | 10.21 | 10.92 | 10.18 | 22.05M |
| June 12, 2025 | 10.48 | 10.73 | 10.73 | 10.84 | 10.43 | 18.84M |
| June 11, 2025 | 10.43 | 10.55 | 10.55 | 10.64 | 10.41 | 12.42M |
| June 10, 2025 | 10.41 | 10.51 | 10.51 | 10.54 | 10.18 | 13.24M |
| June 09, 2025 | 10.32 | 10.47 | 10.47 | 10.52 | 10.22 | 10.48M |
| June 06, 2025 | 10.38 | 10.26 | 10.26 | 10.4 | 10.19 | 7.84M |
| June 05, 2025 | 10.3 | 10.41 | 10.41 | 10.48 | 10.22 | 10.35M |
| June 04, 2025 | 10.13 | 10.29 | 10.29 | 10.31 | 10.11 | 7.29M |
| June 03, 2025 | 10.03 | 10.16 | 10.16 | 10.45 | 9.95 | 10.81M |
| May 30, 2025 | 10.23 | 9.97 | 9.97 | 10.32 | 9.94 | 8.43M |
| May 29, 2025 | 9.96 | 10.27 | 10.27 | 10.28 | 9.94 | 11.02M |
| May 28, 2025 | 10.18 | 9.94 | 9.94 | 10.18 | 9.89 | 5.99M |
| May 27, 2025 | 10.13 | 10.13 | 10.13 | 10.15 | 9.95 | 6.34M |
| May 26, 2025 | 9.8 | 10.18 | 10.18 | 10.18 | 9.8 | 10.29M |