11.30
-0.13(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 11.43 | 11.3 | 11.3 | 11.43 | 11.23 | 5.82M |
| September 08, 2025 | 11.36 | 11.43 | 11.43 | 11.46 | 11.28 | 7.23M |
| September 05, 2025 | 11.22 | 11.36 | 11.36 | 11.36 | 11.15 | 6.99M |
| September 04, 2025 | 11.18 | 11.13 | 11.13 | 11.34 | 10.97 | 8.94M |
| September 03, 2025 | 11.44 | 11.18 | 11.18 | 11.5 | 11.15 | 8.41M |
| September 02, 2025 | 11.67 | 11.42 | 11.42 | 11.67 | 11.24 | 12.86M |
| September 01, 2025 | 11.71 | 11.67 | 11.67 | 11.75 | 11.58 | 7.74M |
| August 29, 2025 | 11.79 | 11.67 | 11.67 | 11.8 | 11.6 | 8.83M |
| August 28, 2025 | 11.62 | 11.8 | 11.8 | 11.87 | 11.43 | 15.26M |
| August 27, 2025 | 12.1 | 11.68 | 11.68 | 12.13 | 11.68 | 17.78M |
| August 26, 2025 | 12.01 | 12.09 | 12.09 | 12.18 | 11.94 | 12.92M |
| August 25, 2025 | 12.24 | 12.01 | 12.01 | 12.28 | 11.89 | 25.72M |
| August 22, 2025 | 12.26 | 12.22 | 12.22 | 12.32 | 12.11 | 13.48M |
| August 21, 2025 | 12.62 | 12.26 | 12.26 | 12.68 | 12.18 | 19.04M |
| August 20, 2025 | 12.06 | 12.61 | 12.61 | 12.96 | 12.05 | 30.99M |
| August 19, 2025 | 12.3 | 12.13 | 12.13 | 12.31 | 11.86 | 21.04M |
| August 18, 2025 | 12.41 | 12.33 | 12.33 | 12.49 | 12.27 | 18.57M |
| August 15, 2025 | 11.78 | 12.28 | 12.28 | 12.48 | 11.76 | 21.76M |
| August 14, 2025 | 12.17 | 11.77 | 11.77 | 12.18 | 11.75 | 14.7M |
| August 13, 2025 | 12.09 | 12.08 | 12.08 | 12.14 | 11.98 | 12.32M |
| August 12, 2025 | 12.06 | 12.09 | 12.09 | 12.13 | 11.9 | 15.69M |
| August 11, 2025 | 11.9 | 12.12 | 12.12 | 12.27 | 11.86 | 20.14M |
| August 08, 2025 | 11.67 | 11.91 | 11.91 | 11.96 | 11.64 | 17.51M |
| August 07, 2025 | 11.64 | 11.68 | 11.68 | 11.77 | 11.46 | 16.83M |
| August 06, 2025 | 11.51 | 11.65 | 11.65 | 11.68 | 11.35 | 18.81M |
| August 05, 2025 | 11.12 | 11.59 | 11.59 | 12.1 | 11.08 | 29.76M |
| August 04, 2025 | 11 | 11.05 | 11.05 | 11.07 | 10.95 | 5.88M |
| August 01, 2025 | 10.97 | 11.06 | 11.06 | 11.12 | 10.95 | 6.85M |
| July 31, 2025 | 11.02 | 10.96 | 10.96 | 11.16 | 10.9 | 8.72M |
| July 30, 2025 | 11.16 | 11.02 | 11.02 | 11.19 | 10.88 | 9.72M |
| July 29, 2025 | 11.31 | 11.16 | 11.16 | 11.38 | 11.03 | 12.63M |
| July 28, 2025 | 11.16 | 11.3 | 11.3 | 11.45 | 11.03 | 19.71M |
| July 25, 2025 | 11.02 | 11.19 | 11.19 | 11.23 | 10.95 | 13.78M |
| July 24, 2025 | 10.98 | 10.99 | 10.99 | 11.02 | 10.9 | 8.51M |
| July 23, 2025 | 11.09 | 10.98 | 10.98 | 11.18 | 10.93 | 11.29M |
| July 22, 2025 | 11.07 | 11.05 | 11.05 | 11.13 | 10.96 | 11.87M |
| July 21, 2025 | 10.74 | 11.07 | 11.07 | 11.09 | 10.72 | 13.62M |
| July 18, 2025 | 10.72 | 10.72 | 10.72 | 10.79 | 10.63 | 5.51M |
| July 17, 2025 | 10.77 | 10.74 | 10.74 | 10.78 | 10.69 | 4.65M |
| July 16, 2025 | 10.61 | 10.77 | 10.77 | 10.77 | 10.56 | 6.63M |
| July 15, 2025 | 10.8 | 10.59 | 10.59 | 10.87 | 10.58 | 10.67M |
| July 14, 2025 | 10.75 | 10.78 | 10.78 | 10.94 | 10.75 | 10.69M |
| July 11, 2025 | 10.87 | 10.73 | 10.73 | 10.87 | 10.7 | 8.84M |
| July 10, 2025 | 10.71 | 10.86 | 10.86 | 10.91 | 10.67 | 6.65M |
| July 09, 2025 | 10.75 | 10.73 | 10.73 | 10.84 | 10.67 | 6.12M |
| July 08, 2025 | 10.64 | 10.7 | 10.7 | 10.78 | 10.56 | 7.33M |
| July 07, 2025 | 10.53 | 10.61 | 10.61 | 10.65 | 10.49 | 7.72M |
| July 04, 2025 | 10.72 | 10.53 | 10.53 | 10.72 | 10.49 | 8.04M |
| July 03, 2025 | 10.77 | 10.75 | 10.67 | 10.84 | 10.7 | 5.68M |
| July 02, 2025 | 10.87 | 10.77 | 10.68 | 10.87 | 10.7 | 5.83M |
| July 01, 2025 | 10.71 | 10.87 | 10.78 | 10.87 | 10.67 | 7.16M |
| June 30, 2025 | 12.78 | 12.85 | 12.85 | 12.95 | 12.75 | 5.34M |
| June 27, 2025 | 12.72 | 12.73 | 12.73 | 12.79 | 12.66 | 4.12M |
| June 26, 2025 | 12.66 | 12.65 | 12.65 | 12.76 | 12.57 | 4.53M |
| June 25, 2025 | 12.44 | 12.68 | 12.68 | 12.7 | 12.41 | 5.58M |
| June 24, 2025 | 12.09 | 12.46 | 12.46 | 12.49 | 12.08 | 5.53M |
| June 23, 2025 | 11.97 | 12.08 | 12.08 | 12.12 | 11.9 | 3.27M |
| June 20, 2025 | 11.95 | 12 | 12 | 12.13 | 11.95 | 3.34M |
| June 19, 2025 | 12.27 | 11.98 | 11.98 | 12.31 | 11.94 | 5.25M |
| June 18, 2025 | 12.3 | 12.31 | 12.31 | 12.34 | 12.2 | 3.39M |