11.04
+0.09(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.79 | 10.95 | 10.95 | 10.97 | 10.78 | 8.02M |
| August 15, 2025 | 10.73 | 10.79 | 10.79 | 10.83 | 10.71 | 4.76M |
| August 14, 2025 | 11.01 | 10.76 | 10.76 | 11.06 | 10.75 | 10.51M |
| August 13, 2025 | 11.2 | 11.1 | 11.1 | 11.25 | 10.94 | 16.14M |
| August 12, 2025 | 11.09 | 11.02 | 11.02 | 11.09 | 10.92 | 5.23M |
| August 11, 2025 | 10.95 | 11.02 | 11.02 | 11.03 | 10.89 | 6.62M |
| August 08, 2025 | 10.93 | 10.89 | 10.89 | 10.93 | 10.7 | 5.11M |
| August 07, 2025 | 10.9 | 10.88 | 10.88 | 10.99 | 10.83 | 4.78M |
| August 06, 2025 | 10.85 | 10.9 | 10.9 | 10.94 | 10.72 | 5.31M |
| August 05, 2025 | 10.79 | 10.8 | 10.8 | 10.82 | 10.68 | 3.97M |
| August 04, 2025 | 10.6 | 10.73 | 10.73 | 10.73 | 10.5 | 3.24M |
| August 01, 2025 | 10.6 | 10.62 | 10.62 | 10.67 | 10.56 | 3.05M |
| July 31, 2025 | 10.75 | 10.6 | 10.6 | 10.87 | 10.6 | 5.27M |
| July 30, 2025 | 10.74 | 10.8 | 10.8 | 10.87 | 10.62 | 6.68M |
| July 29, 2025 | 10.99 | 10.86 | 10.86 | 11.05 | 10.73 | 6.28M |
| July 28, 2025 | 10.93 | 10.96 | 10.96 | 11.05 | 10.91 | 4.65M |
| July 25, 2025 | 10.97 | 10.93 | 10.93 | 11.01 | 10.9 | 4.37M |
| July 24, 2025 | 10.81 | 10.95 | 10.95 | 10.95 | 10.81 | 6.15M |
| July 23, 2025 | 10.95 | 10.81 | 10.81 | 10.96 | 10.81 | 5.52M |
| July 22, 2025 | 10.94 | 10.95 | 10.95 | 10.95 | 10.83 | 5.75M |
| July 21, 2025 | 10.88 | 10.94 | 10.94 | 10.97 | 10.87 | 5.38M |
| July 18, 2025 | 11.13 | 10.92 | 10.92 | 11.15 | 10.85 | 7.02M |
| July 17, 2025 | 10.99 | 11.04 | 11.04 | 11.2 | 10.97 | 8.15M |
| July 16, 2025 | 10.88 | 10.98 | 10.98 | 11.03 | 10.82 | 7.65M |
| July 15, 2025 | 10.94 | 10.88 | 10.88 | 11 | 10.69 | 8.52M |
| July 14, 2025 | 10.85 | 10.92 | 10.92 | 10.94 | 10.81 | 5.9M |
| July 11, 2025 | 10.95 | 10.9 | 10.9 | 11 | 10.76 | 10.59M |
| July 10, 2025 | 11.15 | 10.94 | 10.94 | 11.28 | 10.88 | 17.84M |
| July 09, 2025 | 11.33 | 11.33 | 11.33 | 12.23 | 11.2 | 29.69M |
| July 08, 2025 | 11.36 | 11.34 | 11.34 | 11.6 | 11.17 | 15.18M |
| July 07, 2025 | 11.34 | 11.37 | 11.37 | 11.45 | 11.15 | 17.87M |
| July 04, 2025 | 11.06 | 11.3 | 11.3 | 11.3 | 10.76 | 16.61M |
| July 03, 2025 | 10.98 | 11.07 | 11.07 | 11.08 | 10.91 | 8.06M |
| July 02, 2025 | 10.98 | 10.98 | 10.98 | 11.1 | 10.88 | 8.1M |
| July 01, 2025 | 11 | 10.98 | 10.98 | 11.01 | 10.79 | 6.53M |
| June 30, 2025 | 10.9 | 10.97 | 10.97 | 10.98 | 10.84 | 5.03M |
| June 27, 2025 | 10.8 | 10.89 | 10.89 | 10.93 | 10.79 | 7.14M |
| June 26, 2025 | 10.85 | 10.82 | 10.82 | 11 | 10.78 | 8.78M |
| June 25, 2025 | 10.96 | 10.85 | 10.85 | 11.06 | 10.68 | 9.05M |
| June 24, 2025 | 10.72 | 10.84 | 10.84 | 10.87 | 10.68 | 5.39M |
| June 23, 2025 | 10.57 | 10.69 | 10.69 | 10.73 | 10.53 | 5.84M |
| June 20, 2025 | 10.72 | 10.65 | 10.65 | 10.81 | 10.62 | 4.86M |
| June 19, 2025 | 10.92 | 10.72 | 10.72 | 10.96 | 10.67 | 7.15M |
| June 18, 2025 | 11 | 10.92 | 10.92 | 11.05 | 10.84 | 6.58M |
| June 17, 2025 | 11.21 | 11.07 | 11.07 | 11.27 | 10.94 | 8.1M |
| June 16, 2025 | 11.04 | 11.17 | 11.17 | 11.25 | 11.03 | 7.35M |
| June 13, 2025 | 11.38 | 11.07 | 11.07 | 11.48 | 10.97 | 14.22M |
| June 12, 2025 | 11.68 | 11.47 | 11.47 | 12.1 | 11.46 | 18.38M |
| June 11, 2025 | 11.65 | 11.61 | 11.61 | 11.76 | 11.57 | 9.2M |
| June 10, 2025 | 11.77 | 11.71 | 11.71 | 11.77 | 11.34 | 11.33M |
| June 09, 2025 | 11.6 | 11.69 | 11.69 | 11.73 | 11.55 | 8.7M |
| June 06, 2025 | 11.66 | 11.5 | 11.5 | 11.7 | 11.43 | 8.76M |
| June 05, 2025 | 12 | 11.7 | 11.7 | 12.07 | 11.63 | 13.03M |
| June 04, 2025 | 12.2 | 12.11 | 12.02 | 12.21 | 11.93 | 13.72M |
| June 03, 2025 | 11.37 | 12.12 | 12.03 | 12.22 | 11.37 | 22.8M |
| May 30, 2025 | 11.85 | 11.57 | 11.48 | 11.93 | 11.5 | 15.41M |
| May 29, 2025 | 11.93 | 11.89 | 11.8 | 12.15 | 11.6 | 22.3M |
| May 28, 2025 | 11.86 | 12.05 | 11.96 | 12.16 | 11.73 | 22.87M |
| May 27, 2025 | 11.77 | 11.89 | 11.8 | 12.16 | 11.77 | 17.73M |
| May 26, 2025 | 11.72 | 11.9 | 11.9 | 11.9 | 11.46 | 17.03M |
