11.26
+0.06(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.82 | 11.18 | 11.18 | 11.37 | 10.8 | 58.06M |
| August 14, 2025 | 10.46 | 10.9 | 10.9 | 10.95 | 10.41 | 70.6M |
| August 13, 2025 | 10.36 | 10.34 | 10.34 | 10.44 | 10.31 | 18.18M |
| August 12, 2025 | 10.32 | 10.34 | 10.34 | 10.49 | 10.3 | 16.46M |
| August 11, 2025 | 10.22 | 10.33 | 10.33 | 10.33 | 10.22 | 14.62M |
| August 08, 2025 | 10.2 | 10.22 | 10.22 | 10.24 | 10.15 | 11.46M |
| August 07, 2025 | 10.2 | 10.2 | 10.2 | 10.25 | 10.17 | 11.42M |
| August 06, 2025 | 10.25 | 10.2 | 10.2 | 10.26 | 10.16 | 10.55M |
| August 05, 2025 | 10.23 | 10.21 | 10.21 | 10.28 | 10.18 | 12.12M |
| August 04, 2025 | 10.18 | 10.21 | 10.21 | 10.23 | 10.12 | 10.34M |
| August 01, 2025 | 10.14 | 10.19 | 10.19 | 10.26 | 10.11 | 12.36M |
| July 31, 2025 | 10.39 | 10.14 | 10.14 | 10.4 | 10.1 | 28.19M |
| July 30, 2025 | 10.47 | 10.43 | 10.43 | 10.53 | 10.38 | 12.68M |
| July 29, 2025 | 10.45 | 10.46 | 10.46 | 10.47 | 10.33 | 14.03M |
| July 28, 2025 | 10.61 | 10.48 | 10.48 | 10.64 | 10.43 | 15.93M |
| July 25, 2025 | 10.58 | 10.61 | 10.61 | 10.71 | 10.54 | 18.04M |
| July 24, 2025 | 10.59 | 10.56 | 10.56 | 10.65 | 10.49 | 15.44M |
| July 23, 2025 | 10.51 | 10.55 | 10.55 | 10.64 | 10.49 | 21.99M |
| July 22, 2025 | 10.39 | 10.51 | 10.51 | 10.51 | 10.29 | 20.26M |
| July 21, 2025 | 10.33 | 10.4 | 10.4 | 10.44 | 10.32 | 14.35M |
| July 18, 2025 | 10.41 | 10.33 | 10.33 | 10.46 | 10.28 | 20.36M |
| July 17, 2025 | 10.46 | 10.38 | 10.38 | 10.5 | 10.35 | 18.57M |
| July 16, 2025 | 10.7 | 10.44 | 10.44 | 10.75 | 10.41 | 19.3M |
| July 15, 2025 | 10.82 | 10.74 | 10.74 | 10.94 | 10.66 | 16.87M |
| July 14, 2025 | 10.74 | 10.81 | 10.81 | 10.91 | 10.74 | 13.75M |
| July 11, 2025 | 10.74 | 10.73 | 10.73 | 10.81 | 10.67 | 14.09M |
| July 10, 2025 | 10.66 | 10.79 | 10.79 | 10.82 | 10.58 | 18.14M |
| July 09, 2025 | 10.52 | 10.65 | 10.65 | 10.67 | 10.51 | 13.3M |
| July 08, 2025 | 10.61 | 10.52 | 10.52 | 10.65 | 10.49 | 14.93M |
| July 07, 2025 | 10.49 | 10.58 | 10.58 | 10.6 | 10.45 | 9.12M |
| July 04, 2025 | 10.56 | 10.49 | 10.49 | 10.58 | 10.47 | 9.45M |
| July 03, 2025 | 10.54 | 10.56 | 10.56 | 10.66 | 10.5 | 10.02M |
| July 02, 2025 | 10.42 | 10.54 | 10.54 | 10.64 | 10.36 | 19.44M |
| July 01, 2025 | 10.4 | 10.36 | 10.36 | 10.47 | 10.23 | 22.46M |
| June 30, 2025 | 10.39 | 10.37 | 10.37 | 10.6 | 10.28 | 20.37M |
| June 27, 2025 | 10.51 | 10.44 | 10.44 | 10.65 | 10.36 | 23.17M |
| June 26, 2025 | 10.38 | 10.51 | 10.51 | 10.53 | 10.31 | 22.88M |
| June 25, 2025 | 10.03 | 10.36 | 10.36 | 10.39 | 9.97 | 37.38M |
| June 24, 2025 | 9.93 | 10.01 | 10.01 | 10.03 | 9.86 | 11.87M |
| June 23, 2025 | 9.88 | 9.9 | 9.9 | 9.93 | 9.79 | 10.83M |
| June 20, 2025 | 9.92 | 9.88 | 9.88 | 9.95 | 9.84 | 10.79M |
| June 19, 2025 | 10.05 | 9.93 | 9.93 | 10.05 | 9.86 | 12.7M |
| June 18, 2025 | 10.09 | 10.02 | 10.02 | 10.12 | 10 | 9.91M |
| June 17, 2025 | 10.05 | 10.08 | 10.08 | 10.15 | 10.02 | 8.95M |
| June 16, 2025 | 9.95 | 10.05 | 10.05 | 10.12 | 9.92 | 13.13M |
| June 13, 2025 | 10.07 | 9.96 | 9.96 | 10.1 | 9.94 | 15.34M |
| June 12, 2025 | 10.02 | 10.03 | 10.03 | 10.07 | 9.99 | 8.18M |
| June 11, 2025 | 9.99 | 10.02 | 10.02 | 10.07 | 9.95 | 11M |
| June 10, 2025 | 10 | 9.96 | 9.96 | 10.07 | 9.91 | 10.68M |
| June 09, 2025 | 10.05 | 9.99 | 9.99 | 10.09 | 9.91 | 13.04M |
| June 06, 2025 | 9.97 | 10.05 | 10.05 | 10.11 | 9.93 | 12.49M |
| June 05, 2025 | 9.95 | 9.97 | 9.97 | 10.04 | 9.88 | 12.9M |
| June 04, 2025 | 9.77 | 9.96 | 9.96 | 9.99 | 9.76 | 14.82M |
| June 03, 2025 | 9.88 | 9.77 | 9.77 | 9.92 | 9.72 | 22.77M |
| May 30, 2025 | 9.93 | 9.92 | 9.92 | 9.98 | 9.88 | 12.51M |
| May 29, 2025 | 9.95 | 9.93 | 9.93 | 10.01 | 9.92 | 13.12M |
| May 28, 2025 | 10.06 | 9.95 | 9.95 | 10.09 | 9.95 | 13.03M |
| May 27, 2025 | 10.14 | 10.09 | 10.09 | 10.32 | 10.04 | 18.88M |
| May 26, 2025 | 9.89 | 10.15 | 10.15 | 10.17 | 9.87 | 26.25M |
| May 23, 2025 | 9.9 | 9.88 | 9.88 | 10.01 | 9.86 | 17.47M |