11.32
+0.13(+1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.27 | 11.32 | 11.32 | 11.41 | 11.14 | 9.74M |
| August 15, 2025 | 10.88 | 11.19 | 11.19 | 11.23 | 10.86 | 7.61M |
| August 14, 2025 | 11.1 | 10.86 | 10.86 | 11.14 | 10.82 | 6.38M |
| August 13, 2025 | 11.13 | 11.09 | 11.09 | 11.17 | 11.02 | 4.63M |
| August 12, 2025 | 11.24 | 11.14 | 11.14 | 11.25 | 11.04 | 3.41M |
| August 11, 2025 | 11 | 11.22 | 11.22 | 11.29 | 10.98 | 5.2M |
| August 08, 2025 | 11.09 | 10.98 | 10.98 | 11.09 | 10.9 | 3.83M |
| August 07, 2025 | 11.12 | 11.09 | 11.09 | 11.15 | 10.98 | 4.55M |
| August 06, 2025 | 11.02 | 11.13 | 11.13 | 11.2 | 10.96 | 6.36M |
| August 05, 2025 | 10.82 | 11.01 | 11.01 | 11.01 | 10.77 | 6.5M |
| August 04, 2025 | 10.65 | 10.79 | 10.79 | 10.8 | 10.59 | 3.92M |
| August 01, 2025 | 10.51 | 10.68 | 10.68 | 10.71 | 10.51 | 3.58M |
| July 31, 2025 | 10.68 | 10.58 | 10.58 | 10.84 | 10.53 | 3.85M |
| July 30, 2025 | 10.83 | 10.71 | 10.71 | 10.83 | 10.62 | 3.8M |
| July 29, 2025 | 10.87 | 10.83 | 10.83 | 10.9 | 10.73 | 3.73M |
| July 28, 2025 | 10.88 | 10.85 | 10.85 | 10.9 | 10.77 | 4.3M |
| July 25, 2025 | 10.68 | 10.81 | 10.81 | 10.83 | 10.65 | 5M |
| July 24, 2025 | 10.6 | 10.71 | 10.71 | 10.73 | 10.58 | 3.8M |
| July 23, 2025 | 10.68 | 10.56 | 10.56 | 10.68 | 10.54 | 4.2M |
| July 22, 2025 | 10.79 | 10.69 | 10.69 | 10.86 | 10.62 | 5.49M |
| July 21, 2025 | 10.62 | 10.81 | 10.81 | 10.85 | 10.59 | 7.38M |
| July 18, 2025 | 10.77 | 10.67 | 10.67 | 10.79 | 10.55 | 8.93M |
| July 17, 2025 | 10.53 | 10.75 | 10.75 | 10.77 | 10.46 | 8.04M |
| July 16, 2025 | 10.41 | 10.52 | 10.52 | 10.55 | 10.33 | 4.97M |
| July 15, 2025 | 10.46 | 10.38 | 10.38 | 10.48 | 10.26 | 3.51M |
| July 14, 2025 | 10.36 | 10.43 | 10.43 | 10.45 | 10.3 | 3.29M |
| July 11, 2025 | 10.35 | 10.35 | 10.35 | 10.37 | 10.21 | 4.33M |
| July 10, 2025 | 10.42 | 10.33 | 10.33 | 10.45 | 10.3 | 3.37M |
| July 09, 2025 | 10.41 | 10.39 | 10.39 | 10.51 | 10.35 | 4.29M |
| July 08, 2025 | 10.37 | 10.41 | 10.41 | 10.44 | 10.28 | 4.76M |
| July 07, 2025 | 10.18 | 10.3 | 10.3 | 10.31 | 10.12 | 3.39M |
| July 04, 2025 | 10.4 | 10.21 | 10.21 | 10.4 | 10.15 | 4.91M |
| July 03, 2025 | 10.32 | 10.36 | 10.36 | 10.39 | 10.24 | 4.4M |
| July 02, 2025 | 10.49 | 10.31 | 10.31 | 10.49 | 10.2 | 6.15M |
| July 01, 2025 | 10.51 | 10.45 | 10.45 | 10.58 | 10.26 | 9.82M |
| June 30, 2025 | 10.77 | 10.46 | 10.46 | 10.77 | 10.33 | 16.14M |
| June 27, 2025 | 10.05 | 10.33 | 10.33 | 10.37 | 10.05 | 11.12M |
| June 26, 2025 | 10.07 | 10 | 10 | 10.16 | 9.99 | 4.73M |
| June 25, 2025 | 10.04 | 10.07 | 10.07 | 10.08 | 9.92 | 4.25M |
| June 24, 2025 | 9.88 | 10.04 | 10.04 | 10.05 | 9.84 | 5.78M |
| June 23, 2025 | 9.48 | 9.84 | 9.84 | 9.84 | 9.45 | 5.87M |
| June 20, 2025 | 9.51 | 9.52 | 9.52 | 9.68 | 9.42 | 3.83M |
| June 19, 2025 | 9.76 | 9.51 | 9.51 | 9.85 | 9.47 | 4.32M |
| June 18, 2025 | 9.67 | 9.8 | 9.8 | 9.8 | 9.64 | 3.33M |
| June 17, 2025 | 9.73 | 9.72 | 9.72 | 9.75 | 9.6 | 3.18M |
| June 16, 2025 | 9.51 | 9.7 | 9.7 | 9.78 | 9.51 | 2.81M |
| June 13, 2025 | 9.75 | 9.59 | 9.59 | 9.82 | 9.55 | 3.9M |
| June 12, 2025 | 9.8 | 9.82 | 9.82 | 9.91 | 9.75 | 2.95M |
| June 11, 2025 | 9.72 | 9.82 | 9.82 | 10.02 | 9.7 | 4.48M |
| June 10, 2025 | 9.92 | 9.72 | 9.72 | 9.92 | 9.6 | 3.55M |
| June 09, 2025 | 9.75 | 9.89 | 9.89 | 9.93 | 9.75 | 3.54M |
| June 06, 2025 | 9.77 | 9.79 | 9.79 | 9.81 | 9.68 | 2.94M |
| June 05, 2025 | 9.61 | 9.8 | 9.8 | 9.81 | 9.57 | 4.91M |
| June 04, 2025 | 9.6 | 9.66 | 9.66 | 9.72 | 9.57 | 2.36M |
| June 03, 2025 | 9.49 | 9.57 | 9.57 | 9.7 | 9.45 | 2.72M |
| May 30, 2025 | 9.79 | 9.57 | 9.57 | 9.82 | 9.54 | 3.53M |
| May 29, 2025 | 9.53 | 9.79 | 9.79 | 9.84 | 9.47 | 4.71M |
| May 28, 2025 | 9.63 | 9.54 | 9.54 | 9.75 | 9.48 | 3.42M |
| May 27, 2025 | 9.65 | 9.62 | 9.62 | 9.69 | 9.51 | 3.44M |
| May 26, 2025 | 9.5 | 9.65 | 9.65 | 9.72 | 9.45 | 4.28M |