11.47
+0.42(+3.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.9 | 11.05 | 11.05 | 11.37 | 10.77 | 11.86M |
| August 15, 2025 | 11 | 10.92 | 10.92 | 11.1 | 10.87 | 6.24M |
| August 14, 2025 | 11.04 | 11.04 | 11.04 | 11.21 | 10.94 | 6.64M |
| August 13, 2025 | 11.02 | 11.05 | 11.05 | 11.24 | 10.91 | 8.9M |
| August 12, 2025 | 10.73 | 11.03 | 11.03 | 11.06 | 10.7 | 9.23M |
| August 11, 2025 | 10.67 | 10.73 | 10.73 | 10.78 | 10.6 | 4.95M |
| August 08, 2025 | 10.67 | 10.72 | 10.72 | 10.87 | 10.64 | 5.3M |
| August 07, 2025 | 10.71 | 10.69 | 10.69 | 10.77 | 10.66 | 4.58M |
| August 06, 2025 | 10.52 | 10.71 | 10.71 | 10.74 | 10.43 | 4.81M |
| August 05, 2025 | 10.45 | 10.55 | 10.55 | 10.67 | 10.35 | 4.89M |
| August 04, 2025 | 10.48 | 10.45 | 10.45 | 10.57 | 10.35 | 4.39M |
| August 01, 2025 | 10.68 | 10.59 | 10.59 | 10.73 | 10.53 | 3.58M |
| July 31, 2025 | 10.48 | 10.58 | 10.58 | 10.67 | 10.46 | 4.63M |
| July 30, 2025 | 10.54 | 10.53 | 10.53 | 10.6 | 10.38 | 4.26M |
| July 29, 2025 | 10.63 | 10.55 | 10.55 | 10.69 | 10.51 | 4.31M |
| July 28, 2025 | 10.71 | 10.66 | 10.66 | 10.78 | 10.6 | 5.2M |
| July 25, 2025 | 10.78 | 10.78 | 10.78 | 10.97 | 10.71 | 5.74M |
| July 24, 2025 | 10.66 | 10.76 | 10.76 | 10.82 | 10.66 | 3.79M |
| July 23, 2025 | 10.8 | 10.68 | 10.68 | 10.92 | 10.64 | 4.83M |
| July 22, 2025 | 10.95 | 10.82 | 10.82 | 10.95 | 10.76 | 5.44M |
| July 21, 2025 | 11.05 | 10.92 | 10.92 | 11.11 | 10.87 | 7.21M |
| July 18, 2025 | 10.74 | 11.18 | 11.18 | 11.24 | 10.71 | 11.77M |
| July 17, 2025 | 10.66 | 10.74 | 10.74 | 10.74 | 10.61 | 3.8M |
| July 16, 2025 | 10.63 | 10.66 | 10.66 | 10.77 | 10.57 | 4.64M |
| July 15, 2025 | 10.65 | 10.63 | 10.63 | 10.75 | 10.57 | 4.08M |
| July 14, 2025 | 10.67 | 10.68 | 10.68 | 10.75 | 10.56 | 4.07M |
| July 11, 2025 | 10.61 | 10.73 | 10.73 | 10.79 | 10.5 | 6.22M |
| July 10, 2025 | 10.61 | 10.61 | 10.61 | 10.68 | 10.5 | 3.63M |
| July 09, 2025 | 10.62 | 10.65 | 10.65 | 10.71 | 10.55 | 5.28M |
| July 08, 2025 | 10.79 | 10.6 | 10.6 | 10.81 | 10.46 | 7.87M |
| July 07, 2025 | 10.54 | 10.79 | 10.79 | 10.82 | 10.44 | 7.35M |
| July 04, 2025 | 10.66 | 10.61 | 10.61 | 10.72 | 10.46 | 5.45M |
| July 03, 2025 | 10.27 | 10.64 | 10.64 | 10.74 | 10.24 | 9.69M |
| July 02, 2025 | 10.3 | 10.27 | 10.27 | 10.38 | 10.21 | 3.44M |
| July 01, 2025 | 10.34 | 10.36 | 10.36 | 10.42 | 10.27 | 3.04M |
| June 30, 2025 | 10.42 | 10.35 | 10.35 | 10.42 | 10.14 | 4.51M |
| June 27, 2025 | 10.44 | 10.43 | 10.43 | 10.5 | 10.36 | 3.46M |
| June 26, 2025 | 10.3 | 10.42 | 10.42 | 10.5 | 10.22 | 4.24M |
| June 25, 2025 | 10.28 | 10.32 | 10.32 | 10.35 | 10.21 | 3.15M |
| June 24, 2025 | 10.17 | 10.29 | 10.29 | 10.32 | 10.07 | 3.17M |
| June 23, 2025 | 9.84 | 10.12 | 10.12 | 10.13 | 9.78 | 3.42M |
| June 20, 2025 | 10.11 | 10.1 | 10.1 | 10.19 | 9.91 | 4.39M |
| June 19, 2025 | 10.11 | 10 | 10 | 10.2 | 9.95 | 3.51M |
| June 18, 2025 | 10.28 | 10.15 | 10.15 | 10.28 | 10.08 | 3.71M |
| June 17, 2025 | 10.41 | 10.3 | 10.3 | 10.6 | 10.24 | 4.87M |
| June 16, 2025 | 10.26 | 10.45 | 10.45 | 10.48 | 10.22 | 3.23M |
| June 13, 2025 | 10.54 | 10.35 | 10.35 | 10.66 | 10.3 | 5.14M |
| June 12, 2025 | 10.75 | 10.61 | 10.61 | 10.86 | 10.55 | 4.33M |
| June 11, 2025 | 10.61 | 10.78 | 10.78 | 10.89 | 10.57 | 5.29M |
| June 10, 2025 | 10.78 | 10.63 | 10.63 | 10.88 | 10.44 | 5.14M |
| June 09, 2025 | 10.61 | 10.8 | 10.8 | 10.93 | 10.6 | 4.78M |
| June 06, 2025 | 10.67 | 10.66 | 10.66 | 10.74 | 10.54 | 3.24M |
| June 05, 2025 | 10.55 | 10.67 | 10.67 | 10.68 | 10.5 | 4.51M |
| June 04, 2025 | 10.67 | 10.6 | 10.6 | 10.88 | 10.46 | 4.93M |
| June 03, 2025 | 10.59 | 10.62 | 10.62 | 10.75 | 10.57 | 4.26M |
| May 30, 2025 | 10.92 | 10.85 | 10.85 | 10.99 | 10.73 | 5.34M |
| May 29, 2025 | 11.12 | 10.93 | 10.93 | 11.12 | 10.75 | 4.73M |
| May 28, 2025 | 10.98 | 10.89 | 10.89 | 11.36 | 10.85 | 4.02M |
| May 27, 2025 | 11.01 | 11.01 | 11.01 | 11.14 | 10.9 | 3.53M |
| May 26, 2025 | 10.97 | 11.02 | 11.02 | 11.02 | 10.81 | 3.88M |
