11.06
-0.02(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.1 | 11.11 | 11.11 | 11.25 | 11.07 | 4.67M |
| August 14, 2025 | 11.25 | 11.05 | 11.05 | 11.36 | 11.02 | 6.1M |
| August 13, 2025 | 11.35 | 11.2 | 11.2 | 11.35 | 11.12 | 6.96M |
| August 12, 2025 | 11.47 | 11.3 | 11.3 | 11.55 | 11.25 | 7.91M |
| August 11, 2025 | 11.57 | 11.47 | 11.47 | 11.64 | 11.18 | 7.27M |
| August 08, 2025 | 11.47 | 11.65 | 11.65 | 11.75 | 11.35 | 7.95M |
| August 07, 2025 | 11.57 | 11.47 | 11.47 | 11.72 | 11.46 | 6.48M |
| August 06, 2025 | 11.64 | 11.54 | 11.54 | 11.69 | 11.51 | 5.66M |
| August 05, 2025 | 11.72 | 11.58 | 11.58 | 11.74 | 11.48 | 6.57M |
| August 04, 2025 | 11.39 | 11.7 | 11.7 | 11.89 | 11.12 | 14.48M |
| August 01, 2025 | 11.24 | 11.35 | 11.35 | 11.6 | 11.15 | 8.5M |
| July 31, 2025 | 11.46 | 11.17 | 11.17 | 11.54 | 11.12 | 8.77M |
| July 30, 2025 | 11.13 | 11.55 | 11.55 | 11.75 | 11.09 | 10.28M |
| July 29, 2025 | 11.18 | 11.18 | 11.18 | 11.31 | 11.06 | 3.95M |
| July 28, 2025 | 11.22 | 11.12 | 11.12 | 11.27 | 11.06 | 7.25M |
| July 25, 2025 | 11.16 | 11.22 | 11.22 | 11.26 | 11.1 | 4.53M |
| July 24, 2025 | 11.04 | 11.13 | 11.13 | 11.22 | 11 | 4.25M |
| July 23, 2025 | 11.3 | 11.04 | 11.04 | 11.3 | 11 | 5.25M |
| July 22, 2025 | 11.26 | 11.3 | 11.3 | 11.32 | 11.03 | 6.31M |
| July 21, 2025 | 11.33 | 11.2 | 11.2 | 11.33 | 11.16 | 3.73M |
| July 18, 2025 | 11.2 | 11.22 | 11.22 | 11.24 | 11.06 | 4.81M |
| July 17, 2025 | 11.29 | 11.19 | 11.19 | 11.4 | 11.1 | 6.65M |
| July 16, 2025 | 10.95 | 11.27 | 11.27 | 11.5 | 10.8 | 10.84M |
| July 15, 2025 | 10.85 | 10.89 | 10.89 | 10.98 | 10.74 | 4.3M |
| July 14, 2025 | 10.7 | 10.94 | 10.94 | 11.05 | 10.68 | 7.72M |
| July 11, 2025 | 10.77 | 10.72 | 10.72 | 10.84 | 10.6 | 4.26M |
| July 10, 2025 | 10.7 | 10.82 | 10.82 | 11.05 | 10.69 | 9.09M |
| July 09, 2025 | 10.68 | 10.73 | 10.73 | 10.79 | 10.64 | 3.03M |
| July 08, 2025 | 10.7 | 10.67 | 10.67 | 10.85 | 10.65 | 4.19M |
| July 07, 2025 | 10.5 | 10.67 | 10.67 | 10.71 | 10.5 | 4.17M |
| July 04, 2025 | 10.72 | 10.54 | 10.54 | 10.73 | 10.52 | 4.09M |
| July 03, 2025 | 10.72 | 10.71 | 10.71 | 10.97 | 10.65 | 5.51M |
| July 02, 2025 | 10.77 | 10.76 | 10.76 | 10.78 | 10.66 | 4.05M |
| July 01, 2025 | 10.89 | 10.77 | 10.77 | 10.89 | 10.64 | 5.11M |
| June 30, 2025 | 10.89 | 10.76 | 10.76 | 10.97 | 10.7 | 7.3M |
| June 27, 2025 | 10.91 | 10.77 | 10.77 | 10.97 | 10.7 | 9.93M |
| June 26, 2025 | 11.04 | 10.94 | 10.94 | 11.3 | 10.71 | 20.64M |
| June 25, 2025 | 10.1 | 11.03 | 11.03 | 11.03 | 10.03 | 17.73M |
| June 24, 2025 | 9.98 | 10.03 | 10.03 | 10.16 | 9.95 | 5.18M |
| June 23, 2025 | 9.74 | 9.97 | 9.97 | 9.98 | 9.66 | 6.39M |
| June 20, 2025 | 10.06 | 9.78 | 9.78 | 10.13 | 9.78 | 6.27M |
| June 19, 2025 | 10.01 | 10.02 | 10.02 | 10.29 | 9.95 | 9.95M |
| June 18, 2025 | 11.11 | 10.19 | 10.19 | 11.18 | 10.19 | 26.28M |
| June 17, 2025 | 11.13 | 11.32 | 11.32 | 11.65 | 10.91 | 12.57M |
| June 16, 2025 | 11 | 11.07 | 11.07 | 11.33 | 10.94 | 6.38M |
| June 13, 2025 | 11.55 | 11.02 | 11.02 | 11.55 | 11 | 10.11M |
| June 12, 2025 | 11.33 | 11.5 | 11.5 | 11.58 | 11.33 | 7.76M |
| June 11, 2025 | 11.71 | 11.35 | 11.35 | 11.76 | 11.27 | 12.92M |
| June 10, 2025 | 11.91 | 11.7 | 11.7 | 12 | 11.53 | 17.39M |
| June 09, 2025 | 10.86 | 11.66 | 11.66 | 11.97 | 10.71 | 29.76M |
| June 06, 2025 | 10.42 | 10.88 | 10.88 | 10.95 | 10.42 | 12.68M |
| June 05, 2025 | 10.48 | 10.56 | 10.56 | 10.85 | 10.4 | 6.67M |
| June 04, 2025 | 10.45 | 10.49 | 10.49 | 10.53 | 10.36 | 4.08M |
| June 03, 2025 | 10.27 | 10.42 | 10.42 | 10.5 | 10.27 | 3.48M |
| May 30, 2025 | 10.41 | 10.34 | 10.34 | 10.65 | 10.3 | 5.94M |
| May 29, 2025 | 10.04 | 10.4 | 10.4 | 10.57 | 10.04 | 8.5M |
| May 28, 2025 | 10.07 | 10.11 | 10.11 | 10.19 | 10.01 | 3.39M |
| May 27, 2025 | 9.85 | 10.08 | 10.08 | 10.19 | 9.73 | 7.09M |
| May 26, 2025 | 9.8 | 9.85 | 9.85 | 10.04 | 9.8 | 3.44M |
| May 23, 2025 | 9.85 | 9.8 | 9.8 | 10.06 | 9.79 | 4.2M |