11.08
-0.11(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.28 | 11.19 | 11.19 | 11.43 | 11.03 | 14.89M |
| August 15, 2025 | 11 | 11.3 | 11.3 | 11.46 | 10.9 | 19.14M |
| August 14, 2025 | 13.18 | 11.47 | 11.47 | 13.18 | 11.37 | 31.4M |
| August 13, 2025 | 10.91 | 11.98 | 11.98 | 11.98 | 10.87 | 7.63M |
| August 12, 2025 | 11 | 10.89 | 10.89 | 11.02 | 10.8 | 10.19M |
| August 11, 2025 | 10.68 | 11.11 | 11.11 | 11.73 | 10.66 | 15.25M |
| August 08, 2025 | 10.55 | 10.66 | 10.66 | 10.68 | 10.42 | 4.29M |
| August 07, 2025 | 10.52 | 10.55 | 10.55 | 10.61 | 10.46 | 4.08M |
| August 06, 2025 | 10.4 | 10.52 | 10.52 | 10.56 | 10.4 | 3.97M |
| August 05, 2025 | 10.42 | 10.47 | 10.47 | 10.52 | 10.37 | 4.58M |
| August 04, 2025 | 10.24 | 10.37 | 10.37 | 10.39 | 10.1 | 4.38M |
| August 01, 2025 | 10.06 | 10.23 | 10.23 | 10.27 | 10 | 5.54M |
| July 31, 2025 | 10.18 | 10.01 | 10.01 | 10.24 | 9.99 | 4.91M |
| July 30, 2025 | 10.26 | 10.22 | 10.22 | 10.35 | 10.1 | 5.38M |
| July 29, 2025 | 10.31 | 10.3 | 10.3 | 10.38 | 10.13 | 7.55M |
| July 28, 2025 | 10.36 | 10.34 | 10.34 | 10.48 | 10.32 | 7.25M |
| July 25, 2025 | 10.71 | 10.42 | 10.42 | 10.77 | 10.33 | 13.74M |
| July 24, 2025 | 10.99 | 10.63 | 10.63 | 10.99 | 10.55 | 23.98M |
| July 23, 2025 | 10.45 | 11.45 | 11.45 | 11.45 | 10.26 | 11.1M |
| July 22, 2025 | 10.43 | 10.41 | 10.41 | 10.49 | 10.3 | 4.44M |
| July 21, 2025 | 10.3 | 10.36 | 10.36 | 10.45 | 10.21 | 3.71M |
| July 18, 2025 | 10.16 | 10.22 | 10.22 | 10.3 | 10.1 | 4.7M |
| July 17, 2025 | 10.09 | 10.11 | 10.11 | 10.19 | 10.06 | 2.15M |
| July 16, 2025 | 10.01 | 10.1 | 10.1 | 10.13 | 9.98 | 3.26M |
| July 15, 2025 | 10.15 | 10 | 10 | 10.2 | 9.85 | 3.57M |
| July 14, 2025 | 10.14 | 10.21 | 10.21 | 10.22 | 10.05 | 3.1M |
| July 11, 2025 | 10.15 | 10.04 | 10.04 | 10.2 | 9.95 | 2.59M |
| July 10, 2025 | 10.09 | 10.12 | 10.12 | 10.16 | 10 | 2.78M |
| July 09, 2025 | 10.12 | 10.09 | 10.09 | 10.19 | 10.01 | 3.33M |
| July 08, 2025 | 9.91 | 10.06 | 10.06 | 10.06 | 9.9 | 3.22M |
| July 07, 2025 | 9.8 | 9.92 | 9.92 | 9.94 | 9.61 | 3.58M |
| July 04, 2025 | 9.84 | 9.73 | 9.73 | 9.88 | 9.71 | 2.82M |
| July 03, 2025 | 9.84 | 9.88 | 9.88 | 9.92 | 9.81 | 2.69M |
| July 02, 2025 | 9.9 | 9.86 | 9.86 | 9.9 | 9.75 | 3.4M |
| July 01, 2025 | 9.8 | 9.85 | 9.85 | 9.85 | 9.67 | 4.2M |
| June 30, 2025 | 9.74 | 9.78 | 9.78 | 9.82 | 9.66 | 3.67M |
| June 27, 2025 | 9.58 | 9.73 | 9.73 | 9.78 | 9.58 | 4.83M |
| June 26, 2025 | 9.58 | 9.55 | 9.55 | 9.63 | 9.47 | 2.96M |
| June 25, 2025 | 9.6 | 9.53 | 9.53 | 9.62 | 9.47 | 3.27M |
| June 24, 2025 | 9.29 | 9.54 | 9.54 | 9.56 | 9.27 | 3.49M |
| June 23, 2025 | 9 | 9.29 | 9.29 | 9.3 | 9 | 3.26M |
| June 20, 2025 | 9.16 | 9.1 | 9.1 | 9.32 | 9.1 | 3.01M |
| June 19, 2025 | 9.35 | 9.2 | 9.2 | 9.43 | 9.15 | 3.66M |
| June 18, 2025 | 9.35 | 9.4 | 9.4 | 9.49 | 9.21 | 5.42M |
| June 17, 2025 | 9.43 | 9.39 | 9.39 | 9.52 | 9.31 | 5.28M |
| June 16, 2025 | 9.35 | 9.42 | 9.42 | 9.65 | 9.32 | 7M |
| June 13, 2025 | 9.74 | 9.43 | 9.43 | 9.77 | 9.35 | 8.27M |
| June 12, 2025 | 9.85 | 9.72 | 9.72 | 9.9 | 9.65 | 9.02M |
| June 11, 2025 | 9.92 | 9.82 | 9.82 | 10.01 | 9.81 | 12.79M |
| June 10, 2025 | 9.82 | 10.08 | 10.08 | 10.16 | 9.79 | 21.93M |
| June 09, 2025 | 11.47 | 10.35 | 10.35 | 11.47 | 10.33 | 32.09M |
| June 06, 2025 | 9.51 | 10.43 | 10.43 | 10.43 | 9.44 | 6.17M |
| June 05, 2025 | 9.5 | 9.48 | 9.48 | 9.55 | 9.4 | 2.26M |
| June 04, 2025 | 9.39 | 9.47 | 9.47 | 9.51 | 9.27 | 1.89M |
| June 03, 2025 | 9.29 | 9.37 | 9.37 | 9.45 | 9.25 | 2.05M |
| May 30, 2025 | 9.55 | 9.33 | 9.33 | 9.56 | 9.29 | 2.52M |
| May 29, 2025 | 9.4 | 9.47 | 9.47 | 9.56 | 9.31 | 2.65M |
| May 28, 2025 | 9.38 | 9.39 | 9.39 | 9.52 | 9.33 | 2.17M |
| May 27, 2025 | 9.4 | 9.43 | 9.43 | 9.47 | 9.29 | 3.61M |
| May 26, 2025 | 9.37 | 9.4 | 9.4 | 9.51 | 9.35 | 3.62M |