11.14
-0.05(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.99 | 11.19 | 11.19 | 11.25 | 10.95 | 15.14M |
| August 15, 2025 | 10.9 | 10.96 | 10.96 | 11.04 | 10.9 | 9.47M |
| August 14, 2025 | 11.16 | 10.98 | 10.98 | 11.23 | 10.97 | 11.26M |
| August 13, 2025 | 11.22 | 11.16 | 11.16 | 11.27 | 11.14 | 10.3M |
| August 12, 2025 | 11.42 | 11.22 | 11.22 | 11.46 | 11.21 | 13.76M |
| August 11, 2025 | 11.58 | 11.44 | 11.44 | 11.58 | 11.36 | 14.99M |
| August 08, 2025 | 11.27 | 11.49 | 11.49 | 11.61 | 11.22 | 22.02M |
| August 07, 2025 | 11.38 | 11.27 | 11.27 | 11.4 | 11.18 | 12.09M |
| August 06, 2025 | 11.29 | 11.23 | 11.23 | 11.34 | 11.18 | 11.49M |
| August 05, 2025 | 11.36 | 11.28 | 11.28 | 11.46 | 11.25 | 13.84M |
| August 04, 2025 | 11.32 | 11.37 | 11.37 | 11.5 | 11.3 | 13.21M |
| August 01, 2025 | 11.44 | 11.4 | 11.4 | 11.52 | 11.31 | 16.63M |
| July 31, 2025 | 11.8 | 11.43 | 11.43 | 11.86 | 11.36 | 32.66M |
| July 30, 2025 | 11.86 | 11.87 | 11.87 | 12.47 | 11.82 | 41.81M |
| July 29, 2025 | 11.74 | 12.06 | 12.06 | 12.33 | 11.47 | 52.81M |
| July 28, 2025 | 12.04 | 11.62 | 11.62 | 12.12 | 11.58 | 52.04M |
| July 25, 2025 | 13.72 | 12.59 | 12.59 | 14.07 | 12.59 | 79.52M |
| July 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.81 | 59.22M |
| July 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.22M |
| July 22, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.46M |
| July 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.87M |
| July 18, 2025 | 9.56 | 9.55 | 9.55 | 9.64 | 9.46 | 4.07M |
| July 17, 2025 | 9.45 | 9.55 | 9.55 | 9.65 | 9.38 | 6.66M |
| July 16, 2025 | 9.6 | 9.44 | 9.44 | 9.6 | 9.39 | 5.61M |
| July 15, 2025 | 9.6 | 9.59 | 9.59 | 9.66 | 9.45 | 5.67M |
| July 14, 2025 | 9.36 | 9.64 | 9.64 | 9.69 | 9.33 | 8.22M |
| July 11, 2025 | 9.48 | 9.34 | 9.34 | 9.48 | 9.24 | 5.33M |
| July 10, 2025 | 9.25 | 9.41 | 9.41 | 9.53 | 9.21 | 6.84M |
| July 09, 2025 | 9.33 | 9.25 | 9.25 | 9.37 | 9.21 | 3.72M |
| July 08, 2025 | 9.24 | 9.34 | 9.34 | 9.35 | 9.19 | 6.52M |
| July 07, 2025 | 9.14 | 9.25 | 9.25 | 9.26 | 9.05 | 5.41M |
| July 04, 2025 | 9.25 | 9.12 | 9.12 | 9.25 | 9.09 | 4.5M |
| July 03, 2025 | 9.13 | 9.19 | 9.19 | 9.29 | 9.1 | 4.04M |
| July 02, 2025 | 9.22 | 9.12 | 9.12 | 9.22 | 9.04 | 3.58M |
| July 01, 2025 | 9.18 | 9.15 | 9.15 | 9.26 | 9.05 | 5.7M |
| June 30, 2025 | 9.12 | 9.06 | 9.06 | 9.12 | 8.91 | 4.37M |
| June 27, 2025 | 8.98 | 9.09 | 9.09 | 9.24 | 8.98 | 5.77M |
| June 26, 2025 | 8.84 | 8.96 | 8.96 | 9.15 | 8.74 | 6.73M |
| June 25, 2025 | 8.92 | 8.82 | 8.82 | 8.93 | 8.78 | 5.49M |
| June 24, 2025 | 8.7 | 8.86 | 8.86 | 8.9 | 8.68 | 4.24M |
| June 23, 2025 | 8.58 | 8.69 | 8.69 | 8.76 | 8.55 | 5.7M |
| June 20, 2025 | 8.67 | 8.62 | 8.62 | 8.81 | 8.6 | 4M |
| June 19, 2025 | 8.85 | 8.69 | 8.69 | 8.9 | 8.6 | 6.1M |
| June 18, 2025 | 9.1 | 8.86 | 8.86 | 9.15 | 8.82 | 6.75M |
| June 17, 2025 | 9.29 | 9.12 | 9.12 | 9.45 | 9.06 | 7.64M |
| June 16, 2025 | 8.98 | 9.3 | 9.3 | 9.58 | 8.98 | 11.08M |
| June 13, 2025 | 9.17 | 9.02 | 9.02 | 9.17 | 8.97 | 6.57M |
| June 12, 2025 | 9.19 | 9.14 | 9.14 | 9.3 | 9.11 | 4.84M |
| June 11, 2025 | 9.27 | 9.27 | 9.17 | 9.39 | 9.24 | 5.93M |
| June 10, 2025 | 9.5 | 9.3 | 9.2 | 9.6 | 9.26 | 12.9M |
| June 09, 2025 | 9.35 | 9.58 | 9.48 | 9.65 | 9.22 | 18.32M |
| June 06, 2025 | 8.87 | 9.19 | 9.09 | 9.22 | 8.83 | 13.4M |
| June 05, 2025 | 8.8 | 8.83 | 8.73 | 8.92 | 8.76 | 4.48M |
| June 04, 2025 | 8.87 | 8.86 | 8.76 | 8.97 | 8.8 | 4.77M |
| June 03, 2025 | 8.8 | 8.84 | 8.74 | 9.09 | 8.62 | 13.77M |
| May 30, 2025 | 8.71 | 8.79 | 8.7 | 8.8 | 8.58 | 7.41M |
| May 29, 2025 | 8.67 | 8.72 | 8.63 | 8.82 | 8.62 | 5.34M |
| May 28, 2025 | 8.75 | 8.67 | 8.58 | 8.75 | 8.63 | 3.93M |
| May 27, 2025 | 8.69 | 8.71 | 8.71 | 8.73 | 8.6 | 5.18M |
| May 26, 2025 | 8.67 | 8.72 | 8.72 | 8.82 | 8.6 | 5.38M |