11.14
+0.01(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.03 | 11.13 | 11.13 | 11.15 | 10.92 | 24.84M |
| August 15, 2025 | 10.74 | 10.96 | 10.96 | 10.96 | 10.74 | 19.67M |
| August 14, 2025 | 11.02 | 10.77 | 10.77 | 11.06 | 10.73 | 25.79M |
| August 13, 2025 | 11.16 | 11.04 | 11.04 | 11.18 | 10.94 | 27.43M |
| August 12, 2025 | 11.15 | 11.24 | 11.24 | 11.56 | 11.05 | 45.57M |
| August 11, 2025 | 10.93 | 11.09 | 11.09 | 11.09 | 10.9 | 21.11M |
| August 08, 2025 | 10.89 | 10.93 | 10.93 | 10.97 | 10.8 | 18.4M |
| August 07, 2025 | 10.93 | 10.88 | 10.88 | 10.99 | 10.82 | 18.95M |
| August 06, 2025 | 11.02 | 10.95 | 10.95 | 11.03 | 10.85 | 24.76M |
| August 05, 2025 | 11.01 | 11.03 | 11.03 | 11.1 | 10.91 | 27.78M |
| August 04, 2025 | 10.86 | 11.05 | 11.05 | 11.39 | 10.8 | 38.88M |
| August 01, 2025 | 10.9 | 10.99 | 10.99 | 11.07 | 10.76 | 33.07M |
| July 31, 2025 | 11.03 | 10.85 | 10.85 | 11.19 | 10.79 | 43.01M |
| July 30, 2025 | 11.45 | 11.17 | 11.17 | 11.63 | 11.17 | 54.94M |
| July 29, 2025 | 11.93 | 11.5 | 11.5 | 12.06 | 11.31 | 66.28M |
| July 28, 2025 | 11.77 | 11.83 | 11.83 | 12.54 | 11.19 | 91.78M |
| July 25, 2025 | 13.54 | 12.21 | 12.21 | 14.28 | 12.2 | 112.54M |
| July 24, 2025 | 13.08 | 13.54 | 13.54 | 14.08 | 12.71 | 90.76M |
| July 23, 2025 | 13.99 | 13.76 | 13.76 | 14.69 | 13.76 | 118.49M |
| July 22, 2025 | 13.38 | 15.29 | 15.29 | 15.29 | 12.51 | 146.79M |
| July 21, 2025 | 14.71 | 13.9 | 13.9 | 15.48 | 13.46 | 119.07M |
| July 18, 2025 | 13.68 | 14.49 | 14.49 | 14.49 | 13.6 | 131.66M |
| July 17, 2025 | 12.6 | 13.17 | 13.17 | 13.17 | 12.54 | 42.84M |
| July 16, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 9.16M |
| July 15, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.62 | 75.6M |
| July 14, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 8.07M |
| July 11, 2025 | 8.29 | 8.99 | 8.99 | 8.99 | 8.28 | 35.66M |
| July 10, 2025 | 8.13 | 8.17 | 8.17 | 8.19 | 8.11 | 3.65M |
| July 09, 2025 | 8.04 | 8.14 | 8.14 | 8.23 | 8.04 | 5.73M |
| July 08, 2025 | 8 | 8.05 | 8.05 | 8.08 | 7.97 | 3.49M |
| July 07, 2025 | 7.95 | 7.98 | 7.98 | 8.03 | 7.95 | 4.08M |
| July 04, 2025 | 8.13 | 7.99 | 7.99 | 8.16 | 7.95 | 6.65M |
| July 03, 2025 | 8.13 | 8.13 | 8.13 | 8.18 | 8.08 | 5.51M |
| July 02, 2025 | 8.2 | 8.14 | 8.14 | 8.24 | 8.07 | 5.77M |
| July 01, 2025 | 8.18 | 8.2 | 8.2 | 8.3 | 8.15 | 6.29M |
| June 30, 2025 | 8.16 | 8.2 | 8.2 | 8.25 | 8.07 | 9.92M |
| June 27, 2025 | 8.16 | 8.18 | 8.18 | 8.29 | 8.11 | 11.01M |
| June 26, 2025 | 8.05 | 8.16 | 8.16 | 8.4 | 7.92 | 26.24M |
| June 25, 2025 | 7.76 | 7.92 | 7.92 | 7.93 | 7.74 | 8.53M |
| June 24, 2025 | 7.55 | 7.75 | 7.75 | 7.78 | 7.51 | 9.35M |
| June 23, 2025 | 7.55 | 7.7 | 7.7 | 7.7 | 7.5 | 3.06M |
| June 20, 2025 | 7.69 | 7.63 | 7.63 | 7.72 | 7.56 | 4.28M |
| June 19, 2025 | 7.78 | 7.7 | 7.7 | 7.78 | 7.6 | 6.95M |
| June 18, 2025 | 7.84 | 7.8 | 7.8 | 7.85 | 7.7 | 5.37M |
| June 17, 2025 | 7.84 | 7.84 | 7.84 | 7.94 | 7.8 | 4.07M |
| June 16, 2025 | 7.83 | 7.91 | 7.91 | 8.01 | 7.82 | 5.04M |
| June 13, 2025 | 8.06 | 7.83 | 7.83 | 8.1 | 7.81 | 8.56M |
| June 12, 2025 | 7.99 | 8.08 | 8.08 | 8.11 | 7.98 | 8.79M |
| June 11, 2025 | 7.89 | 8.15 | 8.15 | 8.24 | 7.86 | 16.09M |
| June 10, 2025 | 7.9 | 7.87 | 7.87 | 7.94 | 7.75 | 5.53M |
| June 09, 2025 | 7.78 | 7.91 | 7.91 | 7.92 | 7.78 | 5.5M |
| June 06, 2025 | 7.9 | 7.84 | 7.84 | 7.91 | 7.75 | 6.66M |
| June 05, 2025 | 7.89 | 7.95 | 7.95 | 8.05 | 7.81 | 8.87M |
| June 04, 2025 | 7.7 | 7.84 | 7.84 | 7.86 | 7.65 | 8M |
| June 03, 2025 | 7.6 | 7.71 | 7.71 | 7.72 | 7.56 | 4.42M |
| May 30, 2025 | 7.7 | 7.59 | 7.59 | 7.7 | 7.58 | 4.15M |
| May 29, 2025 | 7.59 | 7.71 | 7.71 | 7.74 | 7.56 | 6.1M |
| May 28, 2025 | 7.59 | 7.57 | 7.57 | 7.65 | 7.53 | 4.6M |
| May 27, 2025 | 7.69 | 7.62 | 7.62 | 7.73 | 7.56 | 8.07M |
| May 26, 2025 | 7.71 | 7.69 | 7.69 | 7.79 | 7.64 | 7.31M |