11.34
+0.1(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.19 | 11.24 | 11.24 | 11.55 | 11.16 | 8.07M |
| August 15, 2025 | 11.08 | 11.04 | 11.04 | 11.13 | 10.9 | 5.41M |
| August 14, 2025 | 11.22 | 11.05 | 11.05 | 11.45 | 11.04 | 5.87M |
| August 13, 2025 | 11.5 | 11.3 | 11.3 | 11.86 | 11.26 | 8.95M |
| August 12, 2025 | 11.21 | 11.5 | 11.5 | 11.6 | 11.1 | 9.4M |
| August 11, 2025 | 11.22 | 11.21 | 11.21 | 11.33 | 11.13 | 6.19M |
| August 08, 2025 | 10.98 | 11.24 | 11.24 | 11.34 | 10.86 | 7.26M |
| August 07, 2025 | 10.81 | 10.98 | 10.98 | 11.02 | 10.76 | 4.79M |
| August 06, 2025 | 10.77 | 10.8 | 10.8 | 10.82 | 10.68 | 3.72M |
| August 05, 2025 | 10.78 | 10.77 | 10.77 | 10.84 | 10.71 | 3.76M |
| August 04, 2025 | 10.68 | 10.77 | 10.77 | 10.82 | 10.62 | 4.73M |
| August 01, 2025 | 10.65 | 10.62 | 10.62 | 10.77 | 10.61 | 3.75M |
| July 31, 2025 | 10.85 | 10.65 | 10.65 | 10.91 | 10.58 | 6.97M |
| July 30, 2025 | 10.7 | 10.94 | 10.94 | 11.08 | 10.64 | 11.38M |
| July 29, 2025 | 11.61 | 10.83 | 10.83 | 11.66 | 10.74 | 17.4M |
| July 28, 2025 | 11.1 | 11.2 | 11.2 | 11.3 | 10.95 | 7.05M |
| July 25, 2025 | 10.84 | 11.09 | 11.09 | 11.27 | 10.84 | 9.61M |
| July 24, 2025 | 10.79 | 11.04 | 11.04 | 11.32 | 10.71 | 15.38M |
| July 23, 2025 | 10.56 | 10.61 | 10.61 | 10.76 | 10.56 | 6.21M |
| July 22, 2025 | 10.59 | 10.6 | 10.6 | 10.71 | 10.51 | 5.72M |
| July 21, 2025 | 10.43 | 10.59 | 10.59 | 10.7 | 10.41 | 6.3M |
| July 18, 2025 | 10.6 | 10.47 | 10.47 | 10.62 | 10.42 | 5.2M |
| July 17, 2025 | 10.51 | 10.6 | 10.6 | 10.84 | 10.5 | 8.59M |
| July 16, 2025 | 10.3 | 10.47 | 10.47 | 10.59 | 10.24 | 7.26M |
| July 15, 2025 | 10.75 | 10.32 | 10.32 | 10.75 | 10.19 | 8.98M |
| July 14, 2025 | 10.79 | 10.59 | 10.59 | 11.04 | 10.52 | 18.44M |
| July 11, 2025 | 10.35 | 10.51 | 10.51 | 10.85 | 10.35 | 18.08M |
| July 10, 2025 | 10 | 10 | 10 | 10.13 | 9.94 | 4.7M |
| July 09, 2025 | 9.85 | 9.99 | 9.99 | 10.01 | 9.85 | 5.75M |
| July 08, 2025 | 9.83 | 9.86 | 9.86 | 9.87 | 9.78 | 3.3M |
| July 07, 2025 | 9.87 | 9.83 | 9.83 | 9.94 | 9.79 | 3.67M |
| July 04, 2025 | 9.96 | 9.87 | 9.87 | 10.01 | 9.86 | 3.62M |
| July 03, 2025 | 9.91 | 10.02 | 10.02 | 10.04 | 9.86 | 5.04M |
| July 02, 2025 | 9.9 | 9.89 | 9.89 | 9.9 | 9.8 | 4.39M |
| July 01, 2025 | 9.89 | 9.91 | 9.91 | 9.93 | 9.8 | 3.49M |
| June 30, 2025 | 9.98 | 9.88 | 9.88 | 10.05 | 9.83 | 7.97M |
| June 27, 2025 | 9.86 | 9.98 | 9.98 | 10.09 | 9.82 | 5.65M |
| June 26, 2025 | 9.88 | 9.86 | 9.84 | 10.08 | 9.85 | 5.83M |
| June 25, 2025 | 9.95 | 9.92 | 9.9 | 10.01 | 9.8 | 7.26M |
| June 24, 2025 | 9.82 | 9.93 | 9.91 | 9.94 | 9.78 | 3.61M |
| June 23, 2025 | 9.69 | 9.82 | 9.8 | 9.82 | 9.6 | 3.13M |
| June 20, 2025 | 9.68 | 9.75 | 9.75 | 9.79 | 9.66 | 3.55M |
| June 19, 2025 | 10.03 | 9.71 | 9.71 | 10.03 | 9.66 | 5.53M |
| June 18, 2025 | 10.08 | 10 | 10 | 10.33 | 9.97 | 5.08M |
| June 17, 2025 | 10.02 | 10.18 | 10.18 | 10.27 | 10.02 | 7.27M |
| June 16, 2025 | 10.05 | 10.02 | 10.02 | 10.35 | 9.96 | 7.84M |
| June 13, 2025 | 10.37 | 10.08 | 10.08 | 10.41 | 10.05 | 6.14M |
| June 12, 2025 | 10.38 | 10.41 | 10.41 | 10.63 | 10.32 | 8.74M |
| June 11, 2025 | 10.39 | 10.37 | 10.37 | 10.45 | 10.29 | 5.27M |
| June 10, 2025 | 10.54 | 10.42 | 10.42 | 10.78 | 10.29 | 7.68M |
| June 09, 2025 | 10.52 | 10.53 | 10.53 | 10.72 | 10.37 | 9.78M |
| June 06, 2025 | 10.86 | 10.53 | 10.53 | 10.91 | 10.47 | 9.66M |
| June 05, 2025 | 11.3 | 10.81 | 10.81 | 11.42 | 10.75 | 18.7M |
| June 04, 2025 | 10.42 | 11.43 | 11.43 | 11.49 | 10.42 | 24.29M |
| June 03, 2025 | 9.81 | 10.52 | 10.52 | 10.72 | 9.7 | 18.39M |
| May 30, 2025 | 9.92 | 9.86 | 9.86 | 10.02 | 9.8 | 5.1M |
| May 29, 2025 | 9.98 | 9.95 | 9.95 | 10.05 | 9.89 | 7.05M |
| May 28, 2025 | 9.76 | 10.1 | 10.1 | 10.31 | 9.76 | 13.35M |
| May 27, 2025 | 9.51 | 10 | 10 | 10.12 | 9.51 | 13.57M |
| May 26, 2025 | 9.4 | 9.5 | 9.5 | 9.6 | 9.37 | 5.2M |
