11.63
+0.12(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.03 | 11.27 | 11.27 | 11.27 | 11.01 | 16.5M |
| August 14, 2025 | 11.3 | 11.05 | 11.05 | 11.42 | 11 | 18.63M |
| August 13, 2025 | 11.4 | 11.25 | 11.25 | 11.42 | 11.15 | 17.24M |
| August 12, 2025 | 11.34 | 11.35 | 11.35 | 11.68 | 11.15 | 23.43M |
| August 11, 2025 | 11.16 | 11.36 | 11.36 | 11.57 | 11.05 | 32.08M |
| August 08, 2025 | 10.61 | 10.96 | 10.96 | 11.07 | 10.57 | 26.45M |
| August 07, 2025 | 11.03 | 10.73 | 10.73 | 11.1 | 10.72 | 24.78M |
| August 06, 2025 | 11.35 | 11.03 | 11.03 | 11.45 | 10.99 | 24.64M |
| August 05, 2025 | 11.5 | 11.35 | 11.35 | 11.68 | 11.25 | 23.17M |
| August 04, 2025 | 11.52 | 11.55 | 11.55 | 11.72 | 11.12 | 28.62M |
| August 01, 2025 | 11.32 | 11.57 | 11.57 | 11.72 | 11.26 | 34.69M |
| July 31, 2025 | 11.33 | 11.37 | 11.37 | 11.55 | 11.27 | 25.96M |
| July 30, 2025 | 11.31 | 11.34 | 11.34 | 11.56 | 11.2 | 33.06M |
| July 29, 2025 | 10.9 | 11.38 | 11.38 | 11.52 | 10.71 | 42.22M |
| July 28, 2025 | 10.85 | 10.82 | 10.82 | 11.05 | 10.76 | 14.05M |
| July 25, 2025 | 10.82 | 10.85 | 10.85 | 11.04 | 10.77 | 16.9M |
| July 24, 2025 | 10.73 | 10.81 | 10.81 | 10.92 | 10.68 | 14.56M |
| July 23, 2025 | 10.76 | 10.75 | 10.75 | 10.89 | 10.7 | 16.52M |
| July 22, 2025 | 10.92 | 10.82 | 10.82 | 11.07 | 10.78 | 23.84M |
| July 21, 2025 | 10.7 | 10.94 | 10.94 | 11.03 | 10.63 | 23.14M |
| July 18, 2025 | 10.61 | 10.74 | 10.74 | 10.83 | 10.39 | 23.56M |
| July 17, 2025 | 10.55 | 10.63 | 10.63 | 10.67 | 10.5 | 19.39M |
| July 16, 2025 | 10.13 | 10.57 | 10.57 | 10.68 | 10.12 | 29.08M |
| July 15, 2025 | 10.36 | 10.14 | 10.14 | 10.36 | 10.02 | 19.31M |
| July 14, 2025 | 10.27 | 10.38 | 10.38 | 10.45 | 10.24 | 11.69M |
| July 11, 2025 | 10.27 | 10.29 | 10.29 | 10.45 | 10.2 | 12.35M |
| July 10, 2025 | 10.18 | 10.27 | 10.27 | 10.32 | 10.13 | 10.3M |
| July 09, 2025 | 10.32 | 10.15 | 10.15 | 10.32 | 10.13 | 12.28M |
| July 08, 2025 | 10.24 | 10.3 | 10.3 | 10.46 | 10.24 | 15.72M |
| July 07, 2025 | 10.38 | 10.27 | 10.27 | 10.53 | 10.23 | 20.58M |
| July 04, 2025 | 10.15 | 10.33 | 10.33 | 10.44 | 10.1 | 24.73M |
| July 03, 2025 | 10.04 | 10.17 | 10.17 | 10.18 | 9.99 | 14.88M |
| July 02, 2025 | 9.93 | 10.03 | 10.03 | 10.24 | 9.91 | 22.4M |
| July 01, 2025 | 9.8 | 9.95 | 9.95 | 9.98 | 9.79 | 16.56M |
| June 30, 2025 | 9.8 | 9.82 | 9.82 | 9.83 | 9.75 | 8.69M |
| June 27, 2025 | 9.73 | 9.79 | 9.79 | 9.84 | 9.73 | 7.25M |
| June 26, 2025 | 9.88 | 9.76 | 9.76 | 9.88 | 9.73 | 11.94M |
| June 25, 2025 | 9.91 | 9.9 | 9.9 | 9.93 | 9.75 | 12.56M |
| June 24, 2025 | 9.8 | 9.91 | 9.91 | 9.95 | 9.8 | 10.39M |
| June 23, 2025 | 9.68 | 9.79 | 9.79 | 9.8 | 9.6 | 9.35M |
| June 20, 2025 | 9.84 | 9.72 | 9.72 | 9.93 | 9.71 | 8.89M |
| June 19, 2025 | 10.14 | 9.85 | 9.85 | 10.17 | 9.79 | 14.73M |
| June 18, 2025 | 10.45 | 10.08 | 10.08 | 10.58 | 10.07 | 22.7M |
| June 17, 2025 | 10.61 | 10.59 | 10.59 | 10.94 | 10.5 | 23.82M |
| June 16, 2025 | 10.72 | 10.55 | 10.55 | 10.95 | 10.48 | 16.7M |
| June 13, 2025 | 10.99 | 10.67 | 10.67 | 11.07 | 10.57 | 26.96M |
| June 12, 2025 | 10.7 | 11.12 | 11.12 | 11.26 | 10.7 | 35.58M |
| June 11, 2025 | 10.92 | 10.74 | 10.74 | 10.99 | 10.71 | 18.04M |
| June 10, 2025 | 11.1 | 10.75 | 10.75 | 11.2 | 10.63 | 33.68M |
| June 09, 2025 | 10.37 | 10.95 | 10.95 | 11.31 | 10.37 | 43.59M |
| June 06, 2025 | 10.55 | 10.48 | 10.28 | 10.65 | 10.34 | 12.45M |
| June 05, 2025 | 10.79 | 10.61 | 10.41 | 10.84 | 10.5 | 21.93M |
| June 04, 2025 | 10.8 | 10.79 | 10.79 | 10.95 | 10.65 | 28.11M |
| June 03, 2025 | 10.49 | 10.78 | 10.78 | 11.1 | 10.4 | 44.91M |
| May 30, 2025 | 9.88 | 10.53 | 10.53 | 10.6 | 9.87 | 42.85M |
| May 29, 2025 | 9.69 | 9.92 | 9.92 | 9.92 | 9.61 | 12.12M |
| May 28, 2025 | 9.68 | 9.67 | 9.67 | 9.72 | 9.64 | 5.28M |
| May 27, 2025 | 9.7 | 9.71 | 9.71 | 9.85 | 9.62 | 10.31M |
| May 26, 2025 | 9.99 | 9.69 | 9.69 | 10 | 9.62 | 14.66M |
| May 23, 2025 | 9.84 | 9.91 | 9.91 | 10.1 | 9.8 | 18.7M |