11.24
+0.05(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.93 | 11.16 | 11.16 | 11.33 | 10.93 | 10.27M |
| August 14, 2025 | 10.95 | 10.93 | 10.93 | 11.24 | 10.92 | 9.08M |
| August 13, 2025 | 10.98 | 10.96 | 10.96 | 11.04 | 10.88 | 7.97M |
| August 12, 2025 | 10.81 | 10.98 | 10.98 | 11 | 10.73 | 8.35M |
| August 11, 2025 | 10.74 | 10.82 | 10.82 | 10.99 | 10.61 | 7.09M |
| August 08, 2025 | 10.76 | 10.78 | 10.78 | 10.81 | 10.72 | 3.61M |
| August 07, 2025 | 10.75 | 10.79 | 10.79 | 10.88 | 10.71 | 4.95M |
| August 06, 2025 | 10.68 | 10.79 | 10.79 | 10.86 | 10.62 | 6.44M |
| August 05, 2025 | 10.58 | 10.69 | 10.69 | 10.72 | 10.56 | 5.82M |
| August 04, 2025 | 10.69 | 10.58 | 10.58 | 10.69 | 10.48 | 7.51M |
| August 01, 2025 | 10.45 | 10.67 | 10.67 | 10.73 | 10.4 | 9.72M |
| July 31, 2025 | 10.51 | 10.48 | 10.48 | 10.7 | 10.35 | 11M |
| July 30, 2025 | 10.36 | 10.61 | 10.61 | 10.65 | 10.3 | 13.58M |
| July 29, 2025 | 10.32 | 10.27 | 10.27 | 10.45 | 10.17 | 6.69M |
| July 28, 2025 | 10.5 | 10.32 | 10.32 | 10.52 | 10.26 | 15.88M |
| July 25, 2025 | 10.6 | 10.64 | 10.64 | 10.75 | 10.41 | 16.72M |
| July 24, 2025 | 10.05 | 10.68 | 10.68 | 10.88 | 9.99 | 22.04M |
| July 23, 2025 | 10.2 | 10.06 | 10.06 | 10.37 | 10.04 | 8.46M |
| July 22, 2025 | 9.98 | 10.19 | 10.19 | 10.23 | 9.88 | 9.46M |
| July 21, 2025 | 9.79 | 9.95 | 9.95 | 9.99 | 9.79 | 7.77M |
| July 18, 2025 | 9.66 | 9.76 | 9.76 | 9.76 | 9.64 | 4.05M |
| July 17, 2025 | 9.65 | 9.65 | 9.65 | 9.68 | 9.62 | 3.07M |
| July 16, 2025 | 9.69 | 9.66 | 9.66 | 9.7 | 9.61 | 3.79M |
| July 15, 2025 | 9.78 | 9.69 | 9.69 | 9.82 | 9.66 | 4.79M |
| July 14, 2025 | 9.72 | 9.78 | 9.78 | 9.82 | 9.71 | 5.26M |
| July 11, 2025 | 9.65 | 9.72 | 9.72 | 9.73 | 9.61 | 6M |
| July 10, 2025 | 9.55 | 9.64 | 9.64 | 9.64 | 9.55 | 3.97M |
| July 09, 2025 | 9.6 | 9.58 | 9.58 | 9.65 | 9.55 | 3.32M |
| July 08, 2025 | 9.53 | 9.6 | 9.6 | 9.61 | 9.51 | 5.17M |
| July 07, 2025 | 9.5 | 9.53 | 9.53 | 9.54 | 9.48 | 2.98M |
| July 04, 2025 | 9.57 | 9.52 | 9.52 | 9.57 | 9.49 | 4.9M |
| July 03, 2025 | 9.55 | 9.56 | 9.56 | 9.6 | 9.54 | 4.75M |
| July 02, 2025 | 9.41 | 9.56 | 9.56 | 9.56 | 9.41 | 5.64M |
| July 01, 2025 | 9.47 | 9.44 | 9.44 | 9.48 | 9.39 | 4.6M |
| June 30, 2025 | 9.51 | 9.47 | 9.47 | 9.51 | 9.44 | 5.13M |
| June 27, 2025 | 9.56 | 9.5 | 9.5 | 9.61 | 9.47 | 5.12M |
| June 26, 2025 | 9.51 | 9.55 | 9.55 | 9.63 | 9.51 | 6.94M |
| June 25, 2025 | 9.38 | 9.48 | 9.48 | 9.58 | 9.38 | 9.24M |
| June 24, 2025 | 9.33 | 9.38 | 9.38 | 9.39 | 9.15 | 10.28M |
| June 23, 2025 | 9.71 | 9.82 | 9.82 | 9.82 | 9.67 | 9.21M |
| June 20, 2025 | 9.7 | 9.72 | 9.72 | 9.75 | 9.68 | 4.59M |
| June 19, 2025 | 9.7 | 9.7 | 9.7 | 9.74 | 9.63 | 5.95M |
| June 18, 2025 | 9.76 | 9.72 | 9.72 | 9.9 | 9.68 | 6.29M |
| June 17, 2025 | 9.66 | 9.76 | 9.76 | 9.87 | 9.65 | 7.94M |
| June 16, 2025 | 9.68 | 9.66 | 9.66 | 9.7 | 9.62 | 4.89M |
| June 13, 2025 | 9.69 | 9.7 | 9.7 | 9.76 | 9.66 | 7.07M |
| June 12, 2025 | 9.75 | 9.71 | 9.71 | 9.76 | 9.68 | 4.72M |
| June 11, 2025 | 9.73 | 9.74 | 9.74 | 9.77 | 9.69 | 4.33M |
| June 10, 2025 | 9.77 | 9.72 | 9.72 | 9.79 | 9.65 | 7.2M |
| June 09, 2025 | 9.71 | 9.74 | 9.74 | 9.76 | 9.7 | 5.49M |
| June 06, 2025 | 9.67 | 9.7 | 9.7 | 9.73 | 9.66 | 4.77M |
| June 05, 2025 | 9.69 | 9.67 | 9.67 | 9.7 | 9.65 | 5.28M |
| June 04, 2025 | 9.67 | 9.69 | 9.69 | 9.7 | 9.65 | 4.6M |
| June 03, 2025 | 9.69 | 9.68 | 9.68 | 9.71 | 9.65 | 5.67M |
| May 30, 2025 | 9.69 | 9.7 | 9.7 | 9.82 | 9.66 | 5.86M |
| May 29, 2025 | 9.71 | 9.7 | 9.7 | 9.73 | 9.65 | 5.47M |
| May 28, 2025 | 9.75 | 9.72 | 9.72 | 9.76 | 9.71 | 3.11M |
| May 27, 2025 | 9.7 | 9.74 | 9.74 | 9.75 | 9.66 | 4.44M |
| May 26, 2025 | 9.74 | 9.72 | 9.72 | 9.75 | 9.65 | 4.41M |
| May 23, 2025 | 9.75 | 9.72 | 9.72 | 9.81 | 9.71 | 5.97M |