11.36
+0.18(+1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.12 | 11.17 | 11.17 | 11.23 | 11.05 | 18.34M |
| August 14, 2025 | 11.56 | 11.13 | 11.13 | 11.6 | 11.09 | 23.35M |
| August 13, 2025 | 11.75 | 11.58 | 11.58 | 11.75 | 11.48 | 15.32M |
| August 12, 2025 | 11.81 | 11.75 | 11.75 | 12 | 11.6 | 15.92M |
| August 11, 2025 | 11.67 | 11.81 | 11.81 | 11.88 | 11.49 | 16.87M |
| August 08, 2025 | 11.64 | 11.67 | 11.67 | 11.73 | 11.54 | 9.35M |
| August 07, 2025 | 11.6 | 11.62 | 11.62 | 11.66 | 11.53 | 9.62M |
| August 06, 2025 | 11.7 | 11.61 | 11.61 | 11.73 | 11.54 | 13.5M |
| August 05, 2025 | 11.23 | 11.75 | 11.75 | 11.75 | 11.17 | 21.85M |
| August 04, 2025 | 11.15 | 11.21 | 11.21 | 11.21 | 10.99 | 10.12M |
| August 01, 2025 | 11.11 | 11.15 | 11.15 | 11.28 | 11.08 | 10.51M |
| July 31, 2025 | 11.39 | 11.1 | 11.1 | 11.48 | 11.06 | 18.4M |
| July 30, 2025 | 11.62 | 11.53 | 11.53 | 11.85 | 11.47 | 15.69M |
| July 29, 2025 | 11.23 | 11.62 | 11.62 | 11.62 | 11.17 | 22.26M |
| July 28, 2025 | 11.51 | 11.26 | 11.26 | 11.51 | 11.23 | 17.43M |
| July 25, 2025 | 11.73 | 11.51 | 11.51 | 11.8 | 11.47 | 16.44M |
| July 24, 2025 | 11.65 | 11.74 | 11.74 | 11.78 | 11.55 | 20.42M |
| July 23, 2025 | 12.02 | 11.71 | 11.71 | 12.49 | 11.7 | 36.53M |
| July 22, 2025 | 11.29 | 11.85 | 11.85 | 11.9 | 11.24 | 42.75M |
| July 21, 2025 | 10.76 | 11.29 | 11.29 | 11.53 | 10.75 | 40.79M |
| July 18, 2025 | 10.63 | 10.73 | 10.73 | 10.82 | 10.57 | 12.14M |
| July 17, 2025 | 10.61 | 10.57 | 10.57 | 10.67 | 10.51 | 10.27M |
| July 16, 2025 | 10.79 | 10.65 | 10.65 | 10.8 | 10.63 | 9.08M |
| July 15, 2025 | 10.9 | 10.78 | 10.78 | 10.97 | 10.62 | 13.18M |
| July 14, 2025 | 10.76 | 10.86 | 10.86 | 10.97 | 10.68 | 15.88M |
| July 11, 2025 | 10.64 | 10.76 | 10.76 | 11.02 | 10.5 | 29.7M |
| July 10, 2025 | 10.58 | 10.63 | 10.63 | 10.69 | 10.52 | 10.23M |
| July 09, 2025 | 10.65 | 10.55 | 10.55 | 10.75 | 10.49 | 16.02M |
| July 08, 2025 | 10.6 | 10.64 | 10.64 | 10.66 | 10.53 | 9.33M |
| July 07, 2025 | 10.58 | 10.62 | 10.62 | 10.63 | 10.51 | 7.47M |
| July 04, 2025 | 10.88 | 10.58 | 10.58 | 10.91 | 10.57 | 18.05M |
| July 03, 2025 | 10.94 | 10.87 | 10.87 | 10.99 | 10.77 | 11.4M |
| July 02, 2025 | 10.94 | 10.9 | 10.9 | 11 | 10.79 | 17.39M |
| July 01, 2025 | 10.77 | 10.91 | 10.91 | 11.09 | 10.74 | 24.14M |
| June 30, 2025 | 10.88 | 10.75 | 10.75 | 10.9 | 10.64 | 37.47M |
| June 27, 2025 | 9.83 | 10.81 | 10.81 | 10.81 | 9.83 | 53.78M |
| June 26, 2025 | 9.96 | 9.83 | 9.83 | 9.96 | 9.8 | 9.6M |
| June 25, 2025 | 9.99 | 9.98 | 9.98 | 10 | 9.83 | 7.64M |
| June 24, 2025 | 9.81 | 9.96 | 9.96 | 9.99 | 9.8 | 6.92M |
| June 23, 2025 | 9.85 | 9.83 | 9.83 | 9.9 | 9.66 | 7.69M |
| June 20, 2025 | 9.93 | 9.85 | 9.85 | 10.02 | 9.83 | 8.08M |
| June 19, 2025 | 9.95 | 9.95 | 9.95 | 10.09 | 9.92 | 8.93M |
| June 18, 2025 | 10.51 | 10.34 | 10.05 | 10.53 | 10.31 | 10.73M |
| June 17, 2025 | 10.4 | 10.51 | 10.22 | 10.56 | 10.21 | 14.86M |
| June 16, 2025 | 10.31 | 10.35 | 10.06 | 10.6 | 10.29 | 10.39M |
| June 13, 2025 | 10.47 | 10.32 | 10.04 | 10.59 | 10.27 | 15.54M |
| June 12, 2025 | 10.36 | 10.43 | 10.14 | 10.48 | 10.15 | 20.28M |
| June 11, 2025 | 10.29 | 10.26 | 9.97 | 10.62 | 10.16 | 18.81M |
| June 10, 2025 | 9.88 | 10.29 | 10 | 10.32 | 9.87 | 26.87M |
| June 09, 2025 | 9.86 | 9.86 | 9.58 | 9.91 | 9.84 | 8.33M |
| June 06, 2025 | 9.94 | 9.85 | 9.58 | 9.96 | 9.8 | 9.31M |
| June 05, 2025 | 9.95 | 9.94 | 9.66 | 9.99 | 9.9 | 5.28M |
| June 04, 2025 | 9.93 | 9.96 | 9.68 | 10.01 | 9.83 | 9.48M |
| June 03, 2025 | 10.02 | 9.93 | 9.65 | 10.02 | 9.89 | 8.73M |
| May 30, 2025 | 10.2 | 10.04 | 9.76 | 10.2 | 10.04 | 7.05M |
| May 29, 2025 | 10.11 | 10.21 | 9.92 | 10.23 | 10.09 | 6.18M |
| May 28, 2025 | 10.08 | 10.09 | 9.81 | 10.18 | 10.07 | 4.46M |
| May 27, 2025 | 10.09 | 10.08 | 9.8 | 10.16 | 10.03 | 4.48M |
| May 26, 2025 | 10.13 | 10.11 | 9.83 | 10.18 | 10.06 | 5.67M |
| May 23, 2025 | 10.33 | 10.12 | 9.84 | 10.36 | 10.11 | 12.83M |