11.34
+0.37(+3.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.94 | 10.95 | 10.95 | 11.05 | 10.9 | 10.51M |
| August 14, 2025 | 11.17 | 10.98 | 10.98 | 11.17 | 10.94 | 10.08M |
| August 13, 2025 | 10.91 | 11.07 | 11.07 | 11.17 | 10.85 | 12.95M |
| August 12, 2025 | 10.95 | 10.91 | 10.91 | 11.03 | 10.85 | 8.47M |
| August 11, 2025 | 10.9 | 10.94 | 10.94 | 10.99 | 10.76 | 13.35M |
| August 08, 2025 | 10.79 | 10.89 | 10.89 | 10.91 | 10.76 | 6.6M |
| August 07, 2025 | 10.85 | 10.78 | 10.78 | 10.87 | 10.75 | 7.16M |
| August 06, 2025 | 10.95 | 10.85 | 10.85 | 10.99 | 10.82 | 10.75M |
| August 05, 2025 | 10.92 | 10.99 | 10.99 | 11 | 10.86 | 11.68M |
| August 04, 2025 | 10.66 | 10.9 | 10.9 | 10.91 | 10.65 | 15.25M |
| August 01, 2025 | 10.49 | 10.76 | 10.76 | 10.91 | 10.48 | 23.36M |
| July 31, 2025 | 10.54 | 10.49 | 10.49 | 10.72 | 10.44 | 13.98M |
| July 30, 2025 | 10.78 | 10.59 | 10.59 | 10.94 | 10.53 | 13.48M |
| July 29, 2025 | 10.63 | 10.65 | 10.65 | 10.76 | 10.5 | 11.56M |
| July 28, 2025 | 10.71 | 10.65 | 10.65 | 10.77 | 10.6 | 11.33M |
| July 25, 2025 | 10.75 | 10.72 | 10.72 | 10.82 | 10.58 | 18.61M |
| July 24, 2025 | 10.54 | 10.67 | 10.67 | 10.69 | 10.51 | 14.69M |
| July 23, 2025 | 10.49 | 10.54 | 10.54 | 10.73 | 10.43 | 17.24M |
| July 22, 2025 | 10.54 | 10.55 | 10.55 | 10.67 | 10.44 | 17.42M |
| July 21, 2025 | 10.5 | 10.57 | 10.57 | 10.75 | 10.47 | 28.48M |
| July 18, 2025 | 10.33 | 10.5 | 10.5 | 10.84 | 10.33 | 43.84M |
| July 17, 2025 | 10.1 | 10.03 | 10.03 | 10.14 | 10.02 | 14.09M |
| July 16, 2025 | 9.85 | 10.08 | 10.08 | 10.28 | 9.85 | 29.59M |
| July 15, 2025 | 9.87 | 9.8 | 9.8 | 9.94 | 9.73 | 15.94M |
| July 14, 2025 | 9.9 | 9.89 | 9.89 | 10.03 | 9.89 | 16.42M |
| July 11, 2025 | 9.55 | 10 | 10 | 10.16 | 9.53 | 42.48M |
| July 10, 2025 | 9.58 | 9.57 | 9.57 | 9.59 | 9.49 | 9.92M |
| July 09, 2025 | 9.64 | 9.59 | 9.59 | 9.65 | 9.56 | 10.17M |
| July 08, 2025 | 9.59 | 9.63 | 9.63 | 9.67 | 9.55 | 11.98M |
| July 07, 2025 | 9.57 | 9.59 | 9.59 | 9.6 | 9.5 | 8.64M |
| July 04, 2025 | 9.71 | 9.56 | 9.56 | 9.72 | 9.53 | 14.25M |
| July 03, 2025 | 9.67 | 9.72 | 9.72 | 9.74 | 9.6 | 17.23M |
| July 02, 2025 | 9.51 | 9.68 | 9.68 | 9.93 | 9.49 | 36.03M |
| July 01, 2025 | 9.63 | 9.5 | 9.5 | 9.63 | 9.43 | 19.84M |
| June 30, 2025 | 9.54 | 9.61 | 9.61 | 9.65 | 9.54 | 19.04M |
| June 27, 2025 | 9.65 | 9.55 | 9.55 | 9.71 | 9.52 | 23.69M |
| June 26, 2025 | 9.7 | 9.65 | 9.65 | 9.84 | 9.62 | 37.83M |
| June 25, 2025 | 10.23 | 9.96 | 9.96 | 10.6 | 9.67 | 74.79M |
| June 24, 2025 | 9.36 | 10.03 | 10.03 | 10.3 | 9.32 | 59.65M |
| June 23, 2025 | 9.33 | 9.36 | 9.36 | 9.45 | 9.27 | 8.26M |
| June 20, 2025 | 9.19 | 9.39 | 9.39 | 9.4 | 9.18 | 9.09M |
| June 19, 2025 | 9.35 | 9.21 | 9.21 | 9.35 | 9.18 | 6.2M |
| June 18, 2025 | 9.26 | 9.32 | 9.32 | 9.4 | 9.26 | 7.08M |
| June 17, 2025 | 9.29 | 9.3 | 9.3 | 9.33 | 9.2 | 7.21M |
| June 16, 2025 | 9.41 | 9.29 | 9.29 | 9.47 | 9.27 | 8.98M |
| June 13, 2025 | 9.34 | 9.41 | 9.41 | 9.45 | 9.34 | 9.43M |
| June 12, 2025 | 9.37 | 9.39 | 9.39 | 9.45 | 9.3 | 6.5M |
| June 11, 2025 | 9.35 | 9.35 | 9.35 | 9.44 | 9.24 | 8.99M |
| June 10, 2025 | 9.74 | 9.71 | 9.71 | 9.77 | 9.61 | 9.91M |
| June 09, 2025 | 9.8 | 9.72 | 9.72 | 9.87 | 9.67 | 14M |
| June 06, 2025 | 9.68 | 9.8 | 9.8 | 9.82 | 9.67 | 8.74M |
| June 05, 2025 | 9.7 | 9.72 | 9.72 | 9.81 | 9.66 | 9.99M |
| June 04, 2025 | 9.5 | 9.7 | 9.7 | 9.73 | 9.5 | 11.22M |
| June 03, 2025 | 9.41 | 9.47 | 9.47 | 9.49 | 9.37 | 7.91M |
| May 30, 2025 | 9.51 | 9.48 | 9.48 | 9.59 | 9.4 | 8.47M |
| May 29, 2025 | 9.48 | 9.55 | 9.55 | 9.56 | 9.44 | 7.27M |
| May 28, 2025 | 9.36 | 9.48 | 9.48 | 9.51 | 9.36 | 7.41M |
| May 27, 2025 | 9.41 | 9.37 | 9.37 | 9.43 | 9.35 | 5.52M |
| May 26, 2025 | 9.4 | 9.44 | 9.44 | 9.45 | 9.38 | 6.09M |
| May 23, 2025 | 9.46 | 9.4 | 9.4 | 9.55 | 9.38 | 7.64M |