11.18
-0.04(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.26 | 11.22 | 11.22 | 11.26 | 11.15 | 3.96M |
| August 15, 2025 | 11.11 | 11.22 | 11.22 | 11.22 | 11.11 | 3.59M |
| August 14, 2025 | 11.22 | 11.14 | 11.14 | 11.26 | 11.09 | 3.66M |
| August 13, 2025 | 11.27 | 11.23 | 11.23 | 11.27 | 11.17 | 3.67M |
| August 12, 2025 | 11.27 | 11.26 | 11.26 | 11.27 | 11.21 | 2.44M |
| August 11, 2025 | 11.21 | 11.27 | 11.27 | 11.27 | 11.17 | 3.53M |
| August 08, 2025 | 11.16 | 11.21 | 11.21 | 11.22 | 11.13 | 2.32M |
| August 07, 2025 | 11.18 | 11.16 | 11.16 | 11.2 | 11.1 | 2.74M |
| August 06, 2025 | 11.27 | 11.18 | 11.18 | 11.29 | 11.15 | 3.01M |
| August 05, 2025 | 11.12 | 11.26 | 11.26 | 11.3 | 11.08 | 3.9M |
| August 04, 2025 | 11.16 | 11.1 | 11.1 | 11.16 | 11.06 | 3.09M |
| August 01, 2025 | 11.12 | 11.19 | 11.19 | 11.25 | 11.11 | 3.27M |
| July 31, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 11.1 | 4.72M |
| July 30, 2025 | 11.34 | 11.31 | 11.31 | 11.38 | 11.26 | 4.43M |
| July 29, 2025 | 11.33 | 11.35 | 11.35 | 11.35 | 11.22 | 3.79M |
| July 28, 2025 | 11.34 | 11.35 | 11.35 | 11.35 | 11.23 | 3.45M |
| July 25, 2025 | 11.39 | 11.34 | 11.34 | 11.41 | 11.31 | 4.94M |
| July 24, 2025 | 11.32 | 11.36 | 11.36 | 11.37 | 11.26 | 5.18M |
| July 23, 2025 | 11.32 | 11.31 | 11.31 | 11.4 | 11.29 | 5M |
| July 22, 2025 | 11.34 | 11.33 | 11.33 | 11.35 | 11.23 | 4.07M |
| July 21, 2025 | 11.26 | 11.33 | 11.33 | 11.36 | 11.23 | 5.23M |
| July 18, 2025 | 11.47 | 11.27 | 11.27 | 11.47 | 11.21 | 3.97M |
| July 17, 2025 | 11.24 | 11.3 | 11.3 | 11.34 | 11.18 | 4.13M |
| July 16, 2025 | 11.17 | 11.25 | 11.25 | 11.28 | 11.12 | 4.14M |
| July 15, 2025 | 11.21 | 11.17 | 11.17 | 11.22 | 11.07 | 4.03M |
| July 14, 2025 | 11.4 | 11.22 | 11.22 | 11.54 | 11.18 | 10.88M |
| July 11, 2025 | 11.35 | 11.54 | 11.54 | 11.84 | 11.27 | 18.67M |
| July 10, 2025 | 11.02 | 11.13 | 11.13 | 11.14 | 10.98 | 6.89M |
| July 09, 2025 | 10.95 | 11 | 11 | 11.01 | 10.93 | 3.92M |
| July 08, 2025 | 10.93 | 10.95 | 10.95 | 10.96 | 10.9 | 3.87M |
| July 07, 2025 | 10.88 | 10.95 | 10.95 | 10.95 | 10.86 | 3.26M |
| July 04, 2025 | 10.9 | 10.92 | 10.92 | 10.96 | 10.87 | 3.78M |
| July 03, 2025 | 10.87 | 10.86 | 10.86 | 10.9 | 10.82 | 2.16M |
| July 02, 2025 | 10.84 | 10.87 | 10.87 | 10.88 | 10.81 | 2.53M |
| July 01, 2025 | 10.9 | 10.87 | 10.87 | 10.92 | 10.8 | 3.25M |
| June 30, 2025 | 10.9 | 10.93 | 10.93 | 10.97 | 10.87 | 3.26M |
| June 27, 2025 | 10.95 | 10.91 | 10.91 | 11.06 | 10.85 | 6.79M |
| June 26, 2025 | 10.92 | 10.95 | 10.95 | 10.99 | 10.83 | 4.41M |
| June 25, 2025 | 10.85 | 10.92 | 10.92 | 10.93 | 10.8 | 3.6M |
| June 24, 2025 | 10.76 | 10.84 | 10.84 | 10.85 | 10.76 | 3.44M |
| June 23, 2025 | 10.69 | 10.83 | 10.83 | 10.9 | 10.61 | 2.92M |
| June 20, 2025 | 10.7 | 10.7 | 10.7 | 10.75 | 10.65 | 2.15M |
| June 19, 2025 | 10.72 | 10.7 | 10.7 | 10.73 | 10.61 | 2.12M |
| June 18, 2025 | 10.75 | 10.74 | 10.74 | 10.76 | 10.64 | 2.01M |
| June 17, 2025 | 10.77 | 10.74 | 10.74 | 10.78 | 10.64 | 1.81M |
| June 16, 2025 | 10.69 | 10.74 | 10.74 | 10.75 | 10.64 | 3M |
| June 13, 2025 | 10.84 | 10.66 | 10.66 | 10.88 | 10.59 | 4.87M |
| June 12, 2025 | 10.94 | 10.85 | 10.85 | 10.95 | 10.79 | 3.32M |
| June 11, 2025 | 11.18 | 11.22 | 10.87 | 11.25 | 11.13 | 3.67M |
| June 10, 2025 | 11.22 | 11.19 | 10.84 | 11.29 | 11.1 | 3.96M |
| June 09, 2025 | 11.19 | 11.2 | 10.85 | 11.21 | 11.13 | 2.61M |
| June 06, 2025 | 11.14 | 11.19 | 11.19 | 11.2 | 11.13 | 2.73M |
| June 05, 2025 | 11.15 | 11.14 | 11.14 | 11.16 | 11.09 | 2.23M |
| June 04, 2025 | 11.13 | 11.15 | 11.15 | 11.16 | 11.07 | 3.19M |
| June 03, 2025 | 11.14 | 11.15 | 11.15 | 11.19 | 11.09 | 3.17M |
| May 30, 2025 | 11.13 | 11.16 | 11.16 | 11.17 | 11.08 | 3.26M |
| May 29, 2025 | 11.05 | 11.13 | 11.13 | 11.14 | 11.05 | 2.21M |
| May 28, 2025 | 11.14 | 11.08 | 11.08 | 11.16 | 11.03 | 2.06M |
| May 27, 2025 | 11.08 | 11.14 | 11.14 | 11.17 | 11.04 | 2.81M |
| May 26, 2025 | 11.07 | 11.07 | 11.07 | 11.09 | 11 | 2.24M |