11.24
+0.14(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.24 | 11.1 | 11.1 | 11.36 | 11.06 | 7.7M |
| August 15, 2025 | 10.98 | 11.23 | 11.23 | 11.36 | 10.98 | 7.13M |
| August 14, 2025 | 11.32 | 11.03 | 11.03 | 11.55 | 11.02 | 8.26M |
| August 13, 2025 | 11.36 | 11.25 | 11.25 | 11.42 | 11.2 | 5.78M |
| August 12, 2025 | 11.4 | 11.31 | 11.31 | 11.46 | 11.25 | 4.97M |
| August 11, 2025 | 11.19 | 11.35 | 11.35 | 11.45 | 11.06 | 7.65M |
| August 08, 2025 | 11.02 | 11.14 | 11.14 | 11.15 | 10.9 | 5.59M |
| August 07, 2025 | 11.16 | 11.03 | 11.03 | 11.19 | 10.97 | 6.63M |
| August 06, 2025 | 11.09 | 11.13 | 11.13 | 11.16 | 11 | 6.83M |
| August 05, 2025 | 10.95 | 11.04 | 11.04 | 11.1 | 10.95 | 8.51M |
| August 04, 2025 | 10.71 | 10.94 | 10.94 | 10.99 | 10.68 | 12.41M |
| August 01, 2025 | 10.46 | 10.92 | 10.92 | 11.28 | 10.44 | 18.45M |
| July 31, 2025 | 10.58 | 10.43 | 10.43 | 10.66 | 10.39 | 4.42M |
| July 30, 2025 | 10.61 | 10.59 | 10.59 | 10.65 | 10.42 | 4.6M |
| July 29, 2025 | 10.75 | 10.61 | 10.61 | 10.77 | 10.51 | 4.92M |
| July 28, 2025 | 10.64 | 10.74 | 10.74 | 10.78 | 10.63 | 4.37M |
| July 25, 2025 | 10.58 | 10.64 | 10.64 | 10.66 | 10.5 | 4.51M |
| July 24, 2025 | 10.55 | 10.56 | 10.56 | 10.64 | 10.5 | 4.68M |
| July 23, 2025 | 10.54 | 10.5 | 10.5 | 10.66 | 10.48 | 5.61M |
| July 22, 2025 | 10.73 | 10.58 | 10.58 | 10.74 | 10.52 | 4.46M |
| July 21, 2025 | 10.57 | 10.66 | 10.66 | 10.7 | 10.55 | 4.47M |
| July 18, 2025 | 10.57 | 10.55 | 10.55 | 10.58 | 10.39 | 4.74M |
| July 17, 2025 | 10.61 | 10.54 | 10.54 | 10.63 | 10.49 | 4.69M |
| July 16, 2025 | 10.4 | 10.6 | 10.6 | 10.86 | 10.4 | 6.1M |
| July 15, 2025 | 10.6 | 10.44 | 10.44 | 10.66 | 10.31 | 6.45M |
| July 14, 2025 | 10.36 | 10.62 | 10.62 | 10.75 | 10.33 | 9.46M |
| July 11, 2025 | 10.37 | 10.36 | 10.36 | 10.39 | 10.22 | 3.71M |
| July 10, 2025 | 10.43 | 10.42 | 10.34 | 10.5 | 10.35 | 4.63M |
| July 09, 2025 | 10.51 | 10.43 | 10.35 | 10.53 | 10.4 | 4.46M |
| July 08, 2025 | 10.46 | 10.47 | 10.39 | 10.57 | 10.41 | 4.53M |
| July 07, 2025 | 10.3 | 10.44 | 10.36 | 10.46 | 10.27 | 4.98M |
| July 04, 2025 | 10.51 | 10.3 | 10.22 | 10.54 | 10.27 | 4.72M |
| July 03, 2025 | 10.55 | 10.5 | 10.42 | 10.65 | 10.42 | 5.59M |
| July 02, 2025 | 10.5 | 10.55 | 10.47 | 10.62 | 10.38 | 7.47M |
| July 01, 2025 | 10.41 | 10.44 | 10.36 | 10.58 | 10.36 | 7.22M |
| June 30, 2025 | 10.21 | 10.38 | 10.3 | 10.45 | 10.16 | 7.26M |
| June 27, 2025 | 10.12 | 10.15 | 10.07 | 10.2 | 10.09 | 3.61M |
| June 26, 2025 | 10.2 | 10.12 | 10.04 | 10.25 | 10.09 | 4.46M |
| June 25, 2025 | 10.26 | 10.22 | 10.14 | 10.37 | 10.14 | 5.55M |
| June 24, 2025 | 9.99 | 10.22 | 10.14 | 10.22 | 9.89 | 5.38M |
| June 23, 2025 | 9.63 | 9.92 | 9.92 | 9.95 | 9.58 | 4.29M |
| June 20, 2025 | 9.86 | 9.71 | 9.71 | 10 | 9.69 | 4.78M |
| June 19, 2025 | 10.1 | 9.91 | 9.91 | 10.19 | 9.87 | 4.6M |
| June 18, 2025 | 10.19 | 10.15 | 10.15 | 10.32 | 9.99 | 5.06M |
| June 17, 2025 | 10.44 | 10.25 | 10.25 | 10.5 | 10.19 | 5.61M |
| June 16, 2025 | 10.15 | 10.46 | 10.46 | 10.51 | 10.15 | 10.15M |
| June 13, 2025 | 10.47 | 10.21 | 10.21 | 10.47 | 10.13 | 7.75M |
| June 12, 2025 | 10.42 | 10.51 | 10.51 | 10.64 | 10.33 | 10.54M |
| June 11, 2025 | 10.32 | 10.4 | 10.4 | 10.5 | 10.24 | 8.47M |
| June 10, 2025 | 10.43 | 10.26 | 10.26 | 10.45 | 10.11 | 9.62M |
| June 09, 2025 | 10.37 | 10.39 | 10.39 | 10.5 | 10.27 | 8.1M |
| June 06, 2025 | 10.37 | 10.27 | 10.27 | 10.46 | 10.23 | 6.52M |
| June 05, 2025 | 10.39 | 10.36 | 10.36 | 10.48 | 10.2 | 10.34M |
| June 04, 2025 | 10.12 | 10.41 | 10.41 | 10.6 | 10.08 | 19.11M |
| June 03, 2025 | 9.85 | 10.12 | 10.12 | 10.16 | 9.8 | 8.97M |
| May 30, 2025 | 10.08 | 9.85 | 9.85 | 10.11 | 9.77 | 9.07M |
| May 29, 2025 | 9.97 | 10.09 | 10.09 | 10.14 | 9.93 | 9.25M |
| May 28, 2025 | 10 | 10 | 10 | 10.15 | 9.95 | 9.32M |
| May 27, 2025 | 9.96 | 10.07 | 10.07 | 10.07 | 9.77 | 11.11M |
| May 26, 2025 | 9.85 | 9.96 | 9.96 | 10.05 | 9.84 | 9.17M |