11.10
+0.02(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 11.09 | 11.1 | 11.1 | 11.25 | 11.07 | 13.36M |
| August 18, 2025 | 11.06 | 11.08 | 11.08 | 11.14 | 11 | 13.74M |
| August 15, 2025 | 10.85 | 11.04 | 11.04 | 11.04 | 10.81 | 9.88M |
| August 14, 2025 | 11.09 | 10.9 | 10.9 | 11.1 | 10.88 | 9.84M |
| August 13, 2025 | 10.98 | 11.05 | 11.05 | 11.08 | 10.89 | 11.6M |
| August 12, 2025 | 11.03 | 10.95 | 10.95 | 11.14 | 10.92 | 10.06M |
| August 11, 2025 | 11 | 11.03 | 11.03 | 11.08 | 10.9 | 13.42M |
| August 08, 2025 | 10.87 | 11.04 | 11.04 | 11.19 | 10.83 | 22.54M |
| August 07, 2025 | 10.91 | 10.8 | 10.8 | 10.99 | 10.8 | 11.86M |
| August 06, 2025 | 11.1 | 10.87 | 10.87 | 11.18 | 10.82 | 20.23M |
| August 05, 2025 | 11.21 | 11.08 | 11.08 | 11.28 | 11.05 | 18.46M |
| August 04, 2025 | 11.35 | 11.27 | 11.27 | 11.42 | 11.07 | 20.94M |
| August 01, 2025 | 11.05 | 11.26 | 11.26 | 11.44 | 11.04 | 25.04M |
| July 31, 2025 | 11.25 | 11.1 | 11.1 | 11.34 | 11.05 | 23.51M |
| July 30, 2025 | 10.97 | 11.14 | 11.14 | 11.23 | 10.85 | 24.88M |
| July 29, 2025 | 10.92 | 10.97 | 10.97 | 11.09 | 10.77 | 16.89M |
| July 28, 2025 | 10.85 | 10.84 | 10.84 | 10.92 | 10.78 | 9.64M |
| July 25, 2025 | 10.83 | 10.85 | 10.85 | 10.95 | 10.8 | 9.49M |
| July 24, 2025 | 11.13 | 11.18 | 10.82 | 11.21 | 11.06 | 13.5M |
| July 23, 2025 | 11.02 | 11.08 | 10.72 | 11.21 | 11.02 | 11.21M |
| July 22, 2025 | 11.05 | 11.05 | 10.69 | 11.09 | 11 | 6.53M |
| July 21, 2025 | 10.95 | 11.06 | 10.7 | 11.1 | 10.89 | 9.31M |
| July 18, 2025 | 10.94 | 10.93 | 10.58 | 10.97 | 10.84 | 7.67M |
| July 17, 2025 | 10.88 | 10.91 | 10.56 | 10.96 | 10.86 | 7.48M |
| July 16, 2025 | 10.69 | 10.92 | 10.57 | 10.92 | 10.67 | 9M |
| July 15, 2025 | 10.84 | 10.71 | 10.37 | 10.84 | 10.63 | 6.68M |
| July 14, 2025 | 10.73 | 10.84 | 10.49 | 10.86 | 10.68 | 7.77M |
| July 11, 2025 | 10.72 | 10.72 | 10.37 | 10.77 | 10.67 | 6.7M |
| July 10, 2025 | 10.61 | 10.71 | 10.37 | 10.71 | 10.59 | 5.8M |
| July 09, 2025 | 10.63 | 10.61 | 10.27 | 10.69 | 10.56 | 5.58M |
| July 08, 2025 | 10.69 | 10.64 | 10.3 | 10.76 | 10.61 | 7.08M |
| July 07, 2025 | 10.58 | 10.68 | 10.34 | 10.69 | 10.57 | 7.25M |
| July 04, 2025 | 10.6 | 10.6 | 10.26 | 10.65 | 10.55 | 6.15M |
| July 03, 2025 | 10.51 | 10.6 | 10.26 | 10.61 | 10.47 | 6.51M |
| July 02, 2025 | 10.48 | 10.5 | 10.16 | 10.53 | 10.44 | 5.7M |
| July 01, 2025 | 10.41 | 10.48 | 10.14 | 10.48 | 10.39 | 4.5M |
| June 30, 2025 | 10.4 | 10.4 | 10.07 | 10.42 | 10.34 | 4.4M |
| June 27, 2025 | 10.31 | 10.39 | 10.39 | 10.43 | 10.3 | 4.89M |
| June 26, 2025 | 10.37 | 10.29 | 10.29 | 10.38 | 10.28 | 5.33M |
| June 25, 2025 | 10.35 | 10.37 | 10.37 | 10.37 | 10.28 | 4.81M |
| June 24, 2025 | 10.22 | 10.34 | 10.34 | 10.34 | 10.21 | 5.81M |
| June 23, 2025 | 10.12 | 10.22 | 10.22 | 10.22 | 10.07 | 5.51M |
| June 20, 2025 | 10.15 | 10.16 | 10.16 | 10.2 | 10.11 | 4.17M |
| June 19, 2025 | 10.28 | 10.13 | 10.13 | 10.32 | 10.11 | 6.28M |
| June 18, 2025 | 10.47 | 10.28 | 10.28 | 10.47 | 10.28 | 6.89M |
| June 17, 2025 | 10.52 | 10.45 | 10.45 | 10.6 | 10.39 | 7.45M |
| June 16, 2025 | 10.55 | 10.49 | 10.49 | 10.65 | 10.46 | 8.82M |
| June 13, 2025 | 10.69 | 10.58 | 10.58 | 10.73 | 10.53 | 9.96M |
| June 12, 2025 | 10.71 | 10.7 | 10.7 | 10.73 | 10.61 | 8.36M |
| June 11, 2025 | 10.8 | 10.71 | 10.71 | 10.84 | 10.68 | 8.69M |
| June 10, 2025 | 10.83 | 10.74 | 10.74 | 10.85 | 10.62 | 10.85M |
| June 09, 2025 | 10.72 | 10.84 | 10.84 | 10.88 | 10.68 | 12.97M |
| June 06, 2025 | 10.7 | 10.7 | 10.7 | 10.8 | 10.62 | 6.09M |
| June 05, 2025 | 10.74 | 10.63 | 10.63 | 10.74 | 10.57 | 7.8M |
| June 04, 2025 | 10.71 | 10.74 | 10.74 | 10.74 | 10.65 | 9.58M |
| June 03, 2025 | 10.47 | 10.69 | 10.69 | 10.72 | 10.44 | 11.98M |
| May 30, 2025 | 10.44 | 10.53 | 10.53 | 10.62 | 10.44 | 9.15M |
| May 29, 2025 | 10.26 | 10.44 | 10.44 | 10.44 | 10.22 | 5.78M |
| May 28, 2025 | 10.31 | 10.26 | 10.26 | 10.36 | 10.22 | 5.36M |
| May 27, 2025 | 10.21 | 10.33 | 10.33 | 10.35 | 10.21 | 5.06M |