11.50
+0.04(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.5 | 11.46 | 11.46 | 11.67 | 11.31 | 11.62M |
| August 15, 2025 | 11.21 | 11.42 | 11.42 | 11.49 | 11.17 | 12.34M |
| August 14, 2025 | 11.3 | 11.26 | 11.26 | 11.78 | 11.23 | 14.57M |
| August 13, 2025 | 11.39 | 11.33 | 11.33 | 11.44 | 11.23 | 5.11M |
| August 12, 2025 | 11.46 | 11.39 | 11.39 | 11.48 | 11.34 | 3.56M |
| August 11, 2025 | 11.24 | 11.4 | 11.4 | 11.46 | 11.22 | 4.54M |
| August 08, 2025 | 11.38 | 11.25 | 11.25 | 11.38 | 11.15 | 4.32M |
| August 07, 2025 | 11.36 | 11.38 | 11.38 | 11.44 | 11.31 | 4.4M |
| August 06, 2025 | 11.33 | 11.37 | 11.37 | 11.42 | 11.27 | 4.6M |
| August 05, 2025 | 11.24 | 11.35 | 11.35 | 11.35 | 11.21 | 4.24M |
| August 04, 2025 | 11.1 | 11.21 | 11.21 | 11.24 | 10.98 | 4.2M |
| August 01, 2025 | 11.09 | 11.1 | 11.1 | 11.2 | 11.04 | 3.58M |
| July 31, 2025 | 11.17 | 11.05 | 11.05 | 11.29 | 11.02 | 4.99M |
| July 30, 2025 | 11.38 | 11.2 | 11.2 | 11.41 | 11.08 | 5.68M |
| July 29, 2025 | 11.55 | 11.4 | 11.4 | 11.55 | 11.24 | 5.74M |
| July 28, 2025 | 11.57 | 11.54 | 11.53 | 11.64 | 11.52 | 4.26M |
| July 25, 2025 | 11.51 | 11.57 | 11.56 | 11.6 | 11.45 | 4.95M |
| July 24, 2025 | 11.4 | 11.51 | 11.5 | 11.55 | 11.39 | 4.14M |
| July 23, 2025 | 11.63 | 11.45 | 11.44 | 11.63 | 11.42 | 4.48M |
| July 22, 2025 | 11.58 | 11.59 | 11.58 | 11.64 | 11.48 | 3.9M |
| July 21, 2025 | 11.59 | 11.61 | 11.6 | 11.63 | 11.49 | 4.71M |
| July 18, 2025 | 11.49 | 11.61 | 11.6 | 11.61 | 11.41 | 5.29M |
| July 17, 2025 | 11.28 | 11.49 | 11.48 | 11.63 | 11.28 | 5.96M |
| July 16, 2025 | 11.23 | 11.31 | 11.3 | 11.36 | 11.11 | 5.23M |
| July 15, 2025 | 11.34 | 11.12 | 11.11 | 11.38 | 11 | 4.87M |
| July 14, 2025 | 11.3 | 11.34 | 11.33 | 11.53 | 11.15 | 6.17M |
| July 11, 2025 | 11.31 | 11.38 | 11.38 | 11.44 | 11.21 | 5.42M |
| July 10, 2025 | 11.31 | 11.36 | 11.36 | 11.42 | 11.25 | 3.22M |
| July 09, 2025 | 11.42 | 11.35 | 11.35 | 11.58 | 11.3 | 4.86M |
| July 08, 2025 | 11.28 | 11.37 | 11.37 | 11.39 | 11.2 | 3.53M |
| July 07, 2025 | 11.15 | 11.22 | 11.22 | 11.24 | 11.1 | 2.28M |
| July 04, 2025 | 11.39 | 11.17 | 11.17 | 11.4 | 11.16 | 4.3M |
| July 03, 2025 | 11.24 | 11.39 | 11.39 | 11.41 | 11.24 | 4.51M |
| July 02, 2025 | 11.33 | 11.23 | 11.23 | 11.37 | 11.2 | 3.36M |
| July 01, 2025 | 11.26 | 11.36 | 11.36 | 11.38 | 11.14 | 7.45M |
| June 30, 2025 | 11.13 | 11.25 | 11.25 | 11.29 | 11.08 | 4.62M |
| June 27, 2025 | 11.18 | 11.13 | 11.13 | 11.25 | 11.09 | 3.67M |
| June 26, 2025 | 11.2 | 11.17 | 11.17 | 11.29 | 11.1 | 6.21M |
| June 25, 2025 | 11.14 | 11.23 | 11.23 | 11.24 | 10.94 | 6.11M |
| June 24, 2025 | 10.72 | 11.07 | 11.07 | 11.12 | 10.72 | 4.3M |
| June 23, 2025 | 10.28 | 10.7 | 10.7 | 10.72 | 10.28 | 4.8M |
| June 20, 2025 | 10.66 | 10.54 | 10.54 | 10.82 | 10.53 | 4.05M |
| June 19, 2025 | 11.1 | 10.66 | 10.66 | 11.26 | 10.64 | 6.77M |
| June 18, 2025 | 11.13 | 11.18 | 11.18 | 11.22 | 11.04 | 3.87M |
| June 17, 2025 | 11.3 | 11.22 | 11.22 | 11.47 | 11.13 | 5.05M |
| June 16, 2025 | 11.33 | 11.38 | 11.38 | 11.54 | 11.11 | 6.19M |
| June 13, 2025 | 11.79 | 11.33 | 11.33 | 11.92 | 11.31 | 8.9M |
| June 12, 2025 | 11.71 | 11.83 | 11.83 | 11.93 | 11.57 | 9.12M |
| June 11, 2025 | 11.69 | 11.81 | 11.81 | 11.9 | 11.68 | 8.91M |
| June 10, 2025 | 11.79 | 11.59 | 11.59 | 11.84 | 11.45 | 9.71M |
| June 09, 2025 | 11.64 | 11.79 | 11.79 | 11.95 | 11.53 | 11.22M |
| June 06, 2025 | 11.55 | 11.65 | 11.65 | 11.88 | 11.24 | 19.35M |
| June 05, 2025 | 10.99 | 11.64 | 11.64 | 12.07 | 10.81 | 25.75M |
| June 04, 2025 | 10.85 | 10.97 | 10.97 | 10.97 | 10.75 | 3.74M |
| June 03, 2025 | 10.8 | 10.84 | 10.84 | 10.97 | 10.75 | 2.76M |
| May 30, 2025 | 11.1 | 10.84 | 10.84 | 11.1 | 10.83 | 3.64M |
| May 29, 2025 | 10.93 | 11.1 | 11.1 | 11.16 | 10.89 | 3.49M |
| May 28, 2025 | 11.05 | 10.93 | 10.93 | 11.12 | 10.87 | 3.05M |
| May 27, 2025 | 11 | 11.04 | 11.04 | 11.08 | 10.87 | 2.76M |
| May 26, 2025 | 10.84 | 11 | 11 | 11.02 | 10.78 | 3.02M |
