11.14
-0.25(-2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.62 | 10.97 | 10.97 | 11.09 | 10.52 | 88.08M |
| August 14, 2025 | 10.8 | 10.81 | 10.81 | 10.99 | 10.53 | 84.45M |
| August 13, 2025 | 10.68 | 10.8 | 10.8 | 11.03 | 10.68 | 65.55M |
| August 12, 2025 | 10.92 | 10.84 | 10.84 | 11.23 | 10.74 | 60.71M |
| August 11, 2025 | 11 | 10.9 | 10.9 | 11.06 | 10.81 | 62.06M |
| August 08, 2025 | 10.78 | 10.97 | 10.97 | 11.5 | 10.74 | 97.32M |
| August 07, 2025 | 11.13 | 10.83 | 10.83 | 11.19 | 10.78 | 73.06M |
| August 06, 2025 | 10.65 | 11.05 | 11.05 | 11.07 | 10.59 | 114.39M |
| August 05, 2025 | 10.51 | 10.65 | 10.65 | 10.75 | 10.44 | 66.01M |
| August 04, 2025 | 10.1 | 10.52 | 10.52 | 10.54 | 10.06 | 54.4M |
| August 01, 2025 | 10.4 | 10.18 | 10.18 | 10.49 | 10.08 | 55.04M |
| July 31, 2025 | 10.48 | 10.4 | 10.4 | 10.75 | 10.36 | 61.79M |
| July 30, 2025 | 10.32 | 10.63 | 10.63 | 11.01 | 10.32 | 106.07M |
| July 29, 2025 | 10.1 | 10.4 | 10.4 | 10.4 | 10.09 | 55.65M |
| July 28, 2025 | 10.16 | 10.15 | 10.15 | 10.21 | 10.08 | 31.25M |
| July 25, 2025 | 10.2 | 10.16 | 10.16 | 10.2 | 10.05 | 33.43M |
| July 24, 2025 | 10.1 | 10.21 | 10.21 | 10.24 | 10.1 | 33.74M |
| July 23, 2025 | 10.5 | 10.14 | 10.14 | 10.5 | 10.11 | 65.97M |
| July 22, 2025 | 10.38 | 10.58 | 10.58 | 10.8 | 10.33 | 95.58M |
| July 21, 2025 | 10.15 | 10.42 | 10.42 | 10.43 | 10.1 | 75.26M |
| July 18, 2025 | 10.11 | 10.14 | 10.14 | 10.15 | 10 | 41.26M |
| July 17, 2025 | 10 | 10.14 | 10.14 | 10.16 | 9.95 | 46.63M |
| July 16, 2025 | 10.06 | 10.04 | 10.04 | 10.08 | 9.95 | 42.24M |
| July 15, 2025 | 10.17 | 10.06 | 10.06 | 10.22 | 10 | 41.75M |
| July 14, 2025 | 10.27 | 10.17 | 10.17 | 10.32 | 10.14 | 65.33M |
| July 11, 2025 | 10.03 | 10.37 | 10.37 | 10.46 | 10.01 | 122.49M |
| July 10, 2025 | 9.95 | 9.99 | 9.99 | 10.12 | 9.9 | 58.16M |
| July 09, 2025 | 10.19 | 10.04 | 10.04 | 10.29 | 10 | 84.08M |
| July 08, 2025 | 10.05 | 10.19 | 10.19 | 10.37 | 9.94 | 113.27M |
| July 07, 2025 | 9.91 | 10.05 | 10.05 | 10.22 | 9.81 | 106.69M |
| July 04, 2025 | 10.67 | 10.07 | 10.07 | 10.89 | 10.07 | 187.44M |
| July 03, 2025 | 11.47 | 10.84 | 10.84 | 12.2 | 10.75 | 264.03M |
| July 02, 2025 | 11 | 11.33 | 11.33 | 11.33 | 10.71 | 242.73M |
| July 01, 2025 | 10.1 | 10.3 | 10.3 | 10.65 | 9.91 | 132.85M |
| June 30, 2025 | 9.93 | 10.19 | 10.19 | 10.38 | 9.85 | 125.94M |
| June 27, 2025 | 9.8 | 9.79 | 9.79 | 10.2 | 9.71 | 143.09M |
| June 26, 2025 | 9.71 | 10.11 | 10.11 | 10.56 | 9.61 | 206.88M |
| June 25, 2025 | 9.05 | 9.6 | 9.6 | 9.94 | 9.02 | 125.34M |
| June 24, 2025 | 8.96 | 9.05 | 9.05 | 9.15 | 8.82 | 55.84M |
| June 23, 2025 | 9 | 9.07 | 9.07 | 9.09 | 8.86 | 47.65M |
| June 20, 2025 | 8.75 | 8.99 | 8.99 | 9.05 | 8.63 | 54.36M |
| June 19, 2025 | 8.96 | 8.87 | 8.77 | 8.99 | 8.71 | 34.28M |
| June 18, 2025 | 8.99 | 9.02 | 8.92 | 9.09 | 8.91 | 35.73M |
| June 17, 2025 | 8.93 | 9 | 8.9 | 9 | 8.85 | 28.18M |
| June 16, 2025 | 8.83 | 8.95 | 8.85 | 8.98 | 8.67 | 33.68M |
| June 13, 2025 | 8.89 | 8.9 | 8.8 | 8.99 | 8.78 | 48.04M |
| June 12, 2025 | 8.94 | 8.89 | 8.89 | 9.03 | 8.86 | 25.23M |
| June 11, 2025 | 8.95 | 9.01 | 9.01 | 9.2 | 8.89 | 35.81M |
| June 10, 2025 | 9.04 | 8.94 | 8.94 | 9.14 | 8.87 | 35.91M |
| June 09, 2025 | 8.8 | 9.04 | 9.04 | 9.1 | 8.79 | 52.42M |
| June 06, 2025 | 8.85 | 8.8 | 8.8 | 8.92 | 8.78 | 23.6M |
| June 05, 2025 | 8.99 | 8.88 | 8.88 | 9.06 | 8.85 | 47.11M |
| June 04, 2025 | 8.73 | 9.06 | 9.06 | 9.06 | 8.68 | 72.59M |
| June 03, 2025 | 8.58 | 8.73 | 8.73 | 8.78 | 8.5 | 28.51M |
| May 30, 2025 | 8.66 | 8.64 | 8.64 | 8.7 | 8.52 | 29.26M |
| May 29, 2025 | 8.62 | 8.73 | 8.73 | 8.8 | 8.56 | 44.77M |
| May 28, 2025 | 8.43 | 8.77 | 8.77 | 8.85 | 8.34 | 65.65M |
| May 27, 2025 | 8.52 | 8.42 | 8.42 | 8.53 | 8.38 | 20.8M |
| May 26, 2025 | 8.46 | 8.54 | 8.54 | 8.55 | 8.45 | 13.58M |
| May 23, 2025 | 8.51 | 8.46 | 8.46 | 8.62 | 8.45 | 20.73M |