11.01
-0.13(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.07 | 11.14 | 11.14 | 11.24 | 11.02 | 30.52M |
| August 15, 2025 | 10.66 | 10.94 | 10.94 | 11.05 | 10.57 | 23.71M |
| August 14, 2025 | 11.07 | 10.71 | 10.71 | 11.15 | 10.71 | 27.27M |
| August 13, 2025 | 11.17 | 11.15 | 11.15 | 11.37 | 11.05 | 27.39M |
| August 12, 2025 | 11.12 | 11.13 | 11.13 | 11.28 | 11.03 | 21.79M |
| August 11, 2025 | 10.89 | 11.1 | 11.1 | 11.18 | 10.8 | 20.88M |
| August 08, 2025 | 10.82 | 10.86 | 10.86 | 10.95 | 10.79 | 12.22M |
| August 07, 2025 | 11.04 | 10.87 | 10.87 | 11.04 | 10.8 | 16.59M |
| August 06, 2025 | 11.07 | 11.01 | 11.01 | 11.1 | 10.9 | 18.32M |
| August 05, 2025 | 11.14 | 11.09 | 11.09 | 11.27 | 10.9 | 27.5M |
| August 04, 2025 | 11.21 | 11.13 | 11.13 | 11.54 | 11.09 | 29.28M |
| August 01, 2025 | 10.76 | 11.47 | 11.47 | 11.9 | 10.76 | 54.37M |
| July 31, 2025 | 11.11 | 10.82 | 10.82 | 11.2 | 10.68 | 22M |
| July 30, 2025 | 11.22 | 11.13 | 11.13 | 11.29 | 10.98 | 21.12M |
| July 29, 2025 | 10.98 | 11.31 | 11.31 | 11.35 | 10.84 | 33.97M |
| July 28, 2025 | 10.96 | 11.03 | 11.03 | 11.07 | 10.85 | 19.76M |
| July 25, 2025 | 11.2 | 11.03 | 11.03 | 11.34 | 11.01 | 25.24M |
| July 24, 2025 | 10.7 | 11.23 | 11.23 | 11.38 | 10.7 | 42.8M |
| July 23, 2025 | 11.06 | 10.88 | 10.88 | 11.39 | 10.8 | 40.11M |
| July 22, 2025 | 10.98 | 10.99 | 10.99 | 11.15 | 10.76 | 25.24M |
| July 21, 2025 | 11.02 | 11.05 | 11.05 | 11.23 | 10.93 | 24.47M |
| July 18, 2025 | 11.2 | 11.12 | 11.12 | 11.55 | 11.07 | 36.04M |
| July 17, 2025 | 11.08 | 11.39 | 11.39 | 11.99 | 11.08 | 68.02M |
| July 16, 2025 | 10.57 | 11.21 | 11.21 | 11.58 | 10.4 | 63.08M |
| July 15, 2025 | 10.33 | 10.72 | 10.72 | 11.36 | 10.17 | 55.96M |
| July 14, 2025 | 10.66 | 10.33 | 10.33 | 10.78 | 10.27 | 25.42M |
| July 11, 2025 | 10.68 | 10.77 | 10.77 | 10.94 | 10.42 | 38.47M |
| July 10, 2025 | 10.6 | 10.7 | 10.7 | 11.04 | 10.5 | 46.94M |
| July 09, 2025 | 10.39 | 10.62 | 10.62 | 10.78 | 10.35 | 53.86M |
| July 08, 2025 | 10.12 | 10.39 | 10.39 | 10.45 | 10.05 | 29.8M |
| July 07, 2025 | 9.98 | 10.2 | 10.2 | 10.58 | 9.93 | 29.74M |
| July 04, 2025 | 9.72 | 9.96 | 9.96 | 10.2 | 9.55 | 35.11M |
| July 03, 2025 | 9.76 | 9.74 | 9.74 | 9.83 | 9.68 | 13.83M |
| July 02, 2025 | 10.02 | 9.77 | 9.77 | 10.02 | 9.76 | 15.38M |
| July 01, 2025 | 10.18 | 10.04 | 10.04 | 10.19 | 9.96 | 15.95M |
| June 30, 2025 | 10.26 | 10.12 | 10.12 | 10.29 | 10.05 | 18.3M |
| June 27, 2025 | 10.2 | 10.23 | 10.23 | 10.5 | 10.16 | 29.47M |
| June 26, 2025 | 10.34 | 10.26 | 10.26 | 10.43 | 10.21 | 37.57M |
| June 25, 2025 | 9.79 | 10.27 | 10.27 | 10.37 | 9.78 | 42.99M |
| June 24, 2025 | 9.42 | 9.79 | 9.79 | 9.88 | 9.4 | 19.56M |
| June 23, 2025 | 9.13 | 9.42 | 9.42 | 9.48 | 9.12 | 10.72M |
| June 20, 2025 | 9.51 | 9.26 | 9.26 | 9.55 | 9.22 | 14.23M |
| June 19, 2025 | 9.98 | 9.57 | 9.57 | 10 | 9.5 | 25.06M |
| June 18, 2025 | 10.22 | 10.03 | 10.03 | 10.22 | 9.86 | 29.23M |
| June 17, 2025 | 9.86 | 10.33 | 10.33 | 10.45 | 9.82 | 46.19M |
| June 16, 2025 | 9.65 | 9.86 | 9.86 | 10.02 | 9.6 | 16.5M |
| June 13, 2025 | 9.92 | 9.67 | 9.67 | 9.97 | 9.61 | 20.24M |
| June 12, 2025 | 9.77 | 10.01 | 10.01 | 10.06 | 9.75 | 26.7M |
| June 11, 2025 | 9.9 | 9.85 | 9.85 | 10 | 9.62 | 27.31M |
| June 10, 2025 | 9.83 | 9.98 | 9.98 | 10.22 | 9.72 | 42.77M |
| June 09, 2025 | 9.63 | 9.88 | 9.88 | 9.94 | 9.52 | 33.91M |
| June 06, 2025 | 9.6 | 9.61 | 9.61 | 9.95 | 9.55 | 30.54M |
| June 05, 2025 | 9.74 | 9.61 | 9.61 | 9.99 | 9.48 | 40.78M |
| June 04, 2025 | 9.58 | 9.8 | 9.8 | 9.89 | 9.26 | 53.34M |
| June 03, 2025 | 8.55 | 9.5 | 9.5 | 9.5 | 8.55 | 47.61M |
| May 30, 2025 | 8.72 | 8.64 | 8.64 | 8.98 | 8.56 | 10.14M |
| May 29, 2025 | 8.51 | 8.74 | 8.74 | 8.74 | 8.48 | 5.72M |
| May 28, 2025 | 8.65 | 8.52 | 8.51 | 8.65 | 8.5 | 4.54M |
| May 27, 2025 | 8.59 | 8.63 | 8.61 | 8.65 | 8.54 | 4.07M |
| May 26, 2025 | 8.53 | 8.64 | 8.62 | 8.66 | 8.51 | 3.81M |