11.54
+0.56(+5.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.03 | 10.98 | 10.98 | 11.09 | 10.76 | 31.78M |
| August 15, 2025 | 10.4 | 10.87 | 10.87 | 10.93 | 10.4 | 29.15M |
| August 14, 2025 | 10.88 | 10.49 | 10.49 | 10.9 | 10.48 | 25.71M |
| August 13, 2025 | 10.72 | 10.91 | 10.91 | 10.97 | 10.64 | 25.42M |
| August 12, 2025 | 10.62 | 10.73 | 10.73 | 10.8 | 10.57 | 20.87M |
| August 11, 2025 | 10.26 | 10.62 | 10.62 | 10.64 | 10.25 | 23.21M |
| August 08, 2025 | 10.27 | 10.27 | 10.27 | 10.4 | 10.16 | 15.06M |
| August 07, 2025 | 10.46 | 10.34 | 10.34 | 10.64 | 10.2 | 18.94M |
| August 06, 2025 | 10.28 | 10.42 | 10.42 | 10.67 | 10.23 | 21.64M |
| August 05, 2025 | 10.35 | 10.3 | 10.3 | 10.41 | 10.21 | 14.24M |
| August 04, 2025 | 10.2 | 10.29 | 10.29 | 10.32 | 10.15 | 18.83M |
| August 01, 2025 | 10.56 | 10.35 | 10.35 | 10.64 | 10.28 | 23.71M |
| July 31, 2025 | 10.92 | 10.66 | 10.66 | 11.02 | 10.56 | 39.9M |
| July 30, 2025 | 10.61 | 10.92 | 10.92 | 11.03 | 10.49 | 43.34M |
| July 29, 2025 | 10.4 | 10.57 | 10.57 | 10.66 | 10.4 | 26.32M |
| July 28, 2025 | 10.03 | 10.49 | 10.49 | 10.75 | 9.98 | 46.76M |
| July 25, 2025 | 10.03 | 10.01 | 10.01 | 10.08 | 9.97 | 10.23M |
| July 24, 2025 | 9.97 | 10.03 | 10.03 | 10.14 | 9.97 | 13.6M |
| July 23, 2025 | 10.01 | 9.96 | 9.96 | 10.04 | 9.93 | 14.11M |
| July 22, 2025 | 10.12 | 10.05 | 10.05 | 10.25 | 10 | 18.92M |
| July 21, 2025 | 10.01 | 10.18 | 10.18 | 10.24 | 10.01 | 23.06M |
| July 18, 2025 | 10.27 | 10.08 | 10.08 | 10.33 | 10.03 | 24.04M |
| July 17, 2025 | 10.06 | 10.27 | 10.27 | 10.32 | 10.02 | 36.95M |
| July 16, 2025 | 10.09 | 10.09 | 10.09 | 10.13 | 9.98 | 20.14M |
| July 15, 2025 | 10.16 | 10.17 | 10.17 | 10.34 | 10.04 | 27.37M |
| July 14, 2025 | 10.1 | 10.18 | 10.18 | 10.25 | 10.03 | 15.61M |
| July 11, 2025 | 10.3 | 10.18 | 10.18 | 10.3 | 10.05 | 27.34M |
| July 10, 2025 | 10.5 | 10.61 | 10.41 | 10.62 | 10.28 | 31.87M |
| July 09, 2025 | 10.46 | 10.57 | 10.37 | 10.63 | 10.38 | 38.68M |
| July 08, 2025 | 9.89 | 10.46 | 10.26 | 10.47 | 9.89 | 40.47M |
| July 07, 2025 | 10.04 | 9.93 | 9.74 | 10.2 | 9.9 | 20.93M |
| July 04, 2025 | 10.01 | 10.1 | 9.91 | 10.3 | 9.96 | 38.7M |
| July 03, 2025 | 9.61 | 10.04 | 9.85 | 10.09 | 9.61 | 30.39M |
| July 02, 2025 | 9.81 | 9.64 | 9.46 | 9.83 | 9.58 | 18.27M |
| July 01, 2025 | 9.91 | 9.89 | 9.89 | 9.99 | 9.73 | 24.87M |
| June 30, 2025 | 9.55 | 9.81 | 9.81 | 9.86 | 9.49 | 25.64M |
| June 27, 2025 | 9.49 | 9.51 | 9.51 | 9.61 | 9.35 | 18.83M |
| June 26, 2025 | 9.44 | 9.44 | 9.44 | 9.6 | 9.4 | 20.46M |
| June 25, 2025 | 9.5 | 9.48 | 9.48 | 9.55 | 9.38 | 21.03M |
| June 24, 2025 | 9.29 | 9.53 | 9.53 | 9.56 | 9.29 | 22.07M |
| June 23, 2025 | 9.2 | 9.31 | 9.31 | 9.36 | 9.11 | 16.26M |
| June 20, 2025 | 9.33 | 9.23 | 9.23 | 9.41 | 9.17 | 15.56M |
| June 19, 2025 | 9.29 | 9.32 | 9.32 | 9.5 | 9.27 | 27.2M |
| June 18, 2025 | 8.98 | 9.29 | 9.29 | 9.35 | 8.94 | 21.39M |
| June 17, 2025 | 8.96 | 9 | 9 | 9.03 | 8.94 | 6.25M |
| June 16, 2025 | 8.88 | 8.98 | 8.98 | 9.08 | 8.85 | 7.54M |
| June 13, 2025 | 9.01 | 8.88 | 8.88 | 9.09 | 8.88 | 8.05M |
| June 12, 2025 | 8.99 | 9.06 | 9.06 | 9.13 | 8.99 | 7.1M |
| June 11, 2025 | 8.99 | 9.05 | 9.05 | 9.16 | 8.96 | 9.31M |
| June 10, 2025 | 9.05 | 8.96 | 8.96 | 9.08 | 8.88 | 8.87M |
| June 09, 2025 | 9.13 | 9.07 | 9.07 | 9.18 | 9.04 | 8.57M |
| June 06, 2025 | 9.09 | 9.05 | 9.05 | 9.09 | 8.96 | 7.79M |
| June 05, 2025 | 8.84 | 9.09 | 9.09 | 9.12 | 8.81 | 13.16M |
| June 04, 2025 | 8.69 | 8.85 | 8.85 | 8.87 | 8.65 | 8.79M |
| June 03, 2025 | 8.65 | 8.66 | 8.66 | 8.73 | 8.64 | 6.55M |
| May 30, 2025 | 8.87 | 8.7 | 8.7 | 8.88 | 8.66 | 8.11M |
| May 29, 2025 | 8.68 | 8.87 | 8.87 | 8.92 | 8.64 | 10.94M |
| May 28, 2025 | 8.68 | 8.66 | 8.66 | 8.75 | 8.64 | 7.06M |
| May 27, 2025 | 8.77 | 8.65 | 8.65 | 8.79 | 8.57 | 9.43M |
| May 26, 2025 | 8.73 | 8.73 | 8.73 | 8.86 | 8.72 | 8.61M |