11.10
+1.01(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 11, 2024 | 10.5 | 11.1 | 11.1 | 11.1 | 10.45 | 193.72M |
| October 10, 2024 | 9.47 | 10.09 | 10.09 | 10.43 | 9.35 | 143.32M |
| October 09, 2024 | 10.13 | 9.48 | 9.48 | 10.13 | 9.45 | 93.6M |
| October 08, 2024 | 10.62 | 10.26 | 10.26 | 10.62 | 9.81 | 124.43M |
| September 30, 2024 | 9.28 | 9.65 | 9.65 | 9.72 | 9.18 | 125.33M |
| September 27, 2024 | 9.05 | 9.06 | 9.06 | 9.24 | 9.03 | 44.58M |
| September 26, 2024 | 8.9 | 9.03 | 9.03 | 9.05 | 8.7 | 61.41M |
| September 25, 2024 | 8.85 | 8.88 | 8.88 | 8.93 | 8.74 | 60.2M |
| September 24, 2024 | 8.65 | 8.77 | 8.77 | 8.79 | 8.4 | 55.48M |
| September 23, 2024 | 8.69 | 8.56 | 8.56 | 8.73 | 8.5 | 22.27M |
| September 20, 2024 | 8.55 | 8.67 | 8.67 | 8.72 | 8.52 | 28M |
| September 19, 2024 | 8.64 | 8.59 | 8.59 | 8.67 | 8.42 | 35.91M |
| September 18, 2024 | 8.5 | 8.61 | 8.61 | 8.69 | 8.5 | 18.46M |
| September 13, 2024 | 8.55 | 8.54 | 8.53 | 8.68 | 8.44 | 26.04M |
| September 12, 2024 | 8.56 | 8.51 | 8.51 | 8.6 | 8.47 | 19.08M |
| September 11, 2024 | 8.54 | 8.57 | 8.57 | 8.61 | 8.43 | 27.49M |
| September 10, 2024 | 8.66 | 8.58 | 8.58 | 8.69 | 8.5 | 30M |
| September 09, 2024 | 8.62 | 8.64 | 8.64 | 8.72 | 8.58 | 31.08M |
| September 08, 2024 | 8.62 | 8.64 | 8.64 | 8.72 | 8.58 | 31.08M |
| September 06, 2024 | 8.77 | 8.62 | 8.62 | 8.81 | 8.61 | 27.08M |
| September 05, 2024 | 8.6 | 8.73 | 8.73 | 8.79 | 8.48 | 39.29M |
| September 04, 2024 | 8.5 | 8.6 | 8.6 | 8.65 | 8.45 | 31.55M |
| September 03, 2024 | 8.4 | 8.51 | 8.51 | 8.56 | 8.35 | 33.82M |
| September 02, 2024 | 8.19 | 8.37 | 8.37 | 8.46 | 8.17 | 40.35M |
| August 30, 2024 | 8.2 | 8.27 | 8.27 | 8.27 | 8.1 | 32.6M |
| August 29, 2024 | 8.14 | 8.23 | 8.23 | 8.27 | 8.1 | 20.01M |
| August 28, 2024 | 8.24 | 8.21 | 8.21 | 8.28 | 8.11 | 36.13M |
| August 27, 2024 | 8.1 | 8.12 | 8.12 | 8.17 | 8.06 | 22.36M |
| August 26, 2024 | 7.95 | 8.09 | 8.09 | 8.21 | 7.87 | 37.99M |
| August 23, 2024 | 7.81 | 7.93 | 7.93 | 8.05 | 7.77 | 24.01M |
| August 22, 2024 | 7.89 | 7.83 | 7.83 | 7.93 | 7.78 | 18.79M |
| August 21, 2024 | 7.77 | 7.89 | 7.88 | 7.96 | 7.75 | 25.41M |
| August 20, 2024 | 7.76 | 7.77 | 7.77 | 7.84 | 7.67 | 28.95M |
| August 19, 2024 | 7.32 | 7.79 | 7.79 | 7.8 | 7.32 | 54.55M |
| August 16, 2024 | 7.43 | 7.34 | 7.34 | 7.47 | 7.27 | 26.76M |
| August 15, 2024 | 7.38 | 7.48 | 7.48 | 7.54 | 7.38 | 16.04M |
| August 14, 2024 | 7.45 | 7.46 | 7.46 | 7.49 | 7.35 | 9.83M |
| August 13, 2024 | 7.49 | 7.44 | 7.44 | 7.52 | 7.35 | 13.52M |
| August 12, 2024 | 7.5 | 7.48 | 7.48 | 7.57 | 7.37 | 15.86M |
| August 09, 2024 | 7.66 | 7.53 | 7.53 | 7.69 | 7.51 | 16.53M |
| August 08, 2024 | 7.62 | 7.65 | 7.65 | 7.7 | 7.6 | 12.68M |
| August 07, 2024 | 7.71 | 7.66 | 7.66 | 7.71 | 7.62 | 12.72M |
| August 06, 2024 | 7.64 | 7.71 | 7.71 | 7.77 | 7.61 | 25.67M |
| August 05, 2024 | 7.63 | 7.55 | 7.55 | 7.75 | 7.55 | 21.09M |
| August 02, 2024 | 7.63 | 7.66 | 7.66 | 7.74 | 7.61 | 16.01M |
| August 01, 2024 | 7.73 | 7.66 | 7.66 | 7.8 | 7.65 | 14.52M |
| July 31, 2024 | 7.45 | 7.72 | 7.72 | 7.73 | 7.45 | 26.87M |
| July 30, 2024 | 7.57 | 7.47 | 7.47 | 7.62 | 7.43 | 14.56M |
| July 29, 2024 | 7.56 | 7.58 | 7.58 | 7.62 | 7.45 | 15.42M |
| July 26, 2024 | 7.38 | 7.56 | 7.56 | 7.58 | 7.37 | 19.96M |
| July 25, 2024 | 7.21 | 7.38 | 7.38 | 7.42 | 7.21 | 23.88M |
| July 24, 2024 | 7.36 | 7.25 | 7.25 | 7.39 | 7.21 | 23.91M |
| July 23, 2024 | 7.58 | 7.38 | 7.38 | 7.6 | 7.37 | 19.47M |
| July 22, 2024 | 7.75 | 7.59 | 7.59 | 7.77 | 7.54 | 22.02M |
| July 19, 2024 | 7.68 | 7.76 | 7.76 | 7.81 | 7.63 | 22.61M |
| July 18, 2024 | 7.72 | 7.7 | 7.7 | 7.74 | 7.63 | 19.21M |
| July 17, 2024 | 7.68 | 7.75 | 7.75 | 7.78 | 7.66 | 30.11M |
| July 16, 2024 | 7.55 | 7.69 | 7.69 | 7.71 | 7.48 | 24.85M |
| July 15, 2024 | 7.54 | 7.56 | 7.56 | 7.62 | 7.48 | 18.66M |
| July 12, 2024 | 7.57 | 7.54 | 7.54 | 7.62 | 7.5 | 17.25M |