11.40
+0.18(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.09 | 11.22 | 11.22 | 11.24 | 10.95 | 21.32M |
| September 04, 2025 | 11.4 | 11.09 | 11.09 | 11.53 | 10.85 | 32.28M |
| September 03, 2025 | 12.29 | 11.47 | 11.47 | 12.3 | 11.41 | 38.63M |
| September 02, 2025 | 12.73 | 12.29 | 12.29 | 12.73 | 12.07 | 35.73M |
| September 01, 2025 | 12.9 | 12.72 | 12.72 | 12.92 | 12.48 | 32.09M |
| August 29, 2025 | 12.81 | 12.89 | 12.89 | 12.96 | 12.73 | 30.09M |
| August 28, 2025 | 12.66 | 12.95 | 12.95 | 13.08 | 12.46 | 42.64M |
| August 27, 2025 | 13.1 | 12.6 | 12.6 | 13.28 | 12.6 | 48.59M |
| August 26, 2025 | 13.35 | 13.15 | 13.15 | 13.37 | 13.06 | 43.81M |
| August 25, 2025 | 13.23 | 13.34 | 13.34 | 13.45 | 13.03 | 59.59M |
| August 22, 2025 | 13 | 13.22 | 13.22 | 13.3 | 12.81 | 61.63M |
| August 21, 2025 | 13.31 | 13 | 13 | 13.49 | 12.9 | 82.48M |
| August 20, 2025 | 14.4 | 13.62 | 13.62 | 14.88 | 13.6 | 109.39M |
| August 19, 2025 | 16 | 14.92 | 14.92 | 16.1 | 14.5 | 158.54M |
| August 18, 2025 | 14.3 | 15.84 | 15.84 | 15.84 | 14 | 136.37M |
| August 15, 2025 | 13.77 | 14.4 | 14.4 | 15.1 | 13.2 | 183.25M |
| August 14, 2025 | 13.35 | 13.75 | 13.75 | 13.75 | 13.1 | 118.43M |
| August 13, 2025 | 11.72 | 12.5 | 12.5 | 12.5 | 11.65 | 66.94M |
| August 12, 2025 | 10.33 | 11.36 | 11.36 | 11.36 | 10.28 | 50.03M |
| August 11, 2025 | 10.31 | 10.33 | 10.33 | 10.51 | 10.29 | 29.87M |
| August 08, 2025 | 10.31 | 10.38 | 10.38 | 10.59 | 10.27 | 36.34M |
| August 07, 2025 | 10.49 | 10.38 | 10.38 | 10.49 | 10.24 | 32.2M |
| August 06, 2025 | 10.3 | 10.49 | 10.49 | 10.56 | 10.3 | 43.36M |
| August 05, 2025 | 10.42 | 10.37 | 10.37 | 10.54 | 10.3 | 48.76M |
| August 04, 2025 | 9.88 | 10.41 | 10.41 | 10.44 | 9.86 | 63.64M |
| August 01, 2025 | 9.85 | 10.04 | 10.04 | 10.38 | 9.55 | 52.7M |
| July 31, 2025 | 9.86 | 9.9 | 9.9 | 10.07 | 9.85 | 21.33M |
| July 30, 2025 | 10.23 | 9.97 | 9.97 | 10.23 | 9.85 | 32M |
| July 29, 2025 | 10.01 | 10.15 | 10.15 | 10.15 | 9.96 | 30.96M |
| July 28, 2025 | 9.75 | 10.11 | 10.11 | 10.17 | 9.73 | 50.45M |
| July 25, 2025 | 9.77 | 9.71 | 9.71 | 9.8 | 9.65 | 13.92M |
| July 24, 2025 | 9.6 | 9.78 | 9.78 | 9.81 | 9.58 | 20.06M |
| July 23, 2025 | 9.91 | 9.58 | 9.58 | 9.92 | 9.57 | 28.12M |
| July 22, 2025 | 9.8 | 9.9 | 9.9 | 10 | 9.77 | 41.06M |
| July 21, 2025 | 9.73 | 9.82 | 9.82 | 9.82 | 9.65 | 20.76M |
| July 18, 2025 | 9.69 | 9.74 | 9.74 | 9.8 | 9.59 | 21.36M |
| July 17, 2025 | 9.47 | 9.69 | 9.69 | 9.75 | 9.43 | 25.58M |
| July 16, 2025 | 9.43 | 9.49 | 9.49 | 9.54 | 9.37 | 15.78M |
| July 15, 2025 | 9.62 | 9.43 | 9.43 | 9.63 | 9.32 | 36.15M |
| July 14, 2025 | 9.85 | 9.84 | 9.84 | 9.96 | 9.78 | 21.85M |
| July 11, 2025 | 9.86 | 9.88 | 9.88 | 9.94 | 9.78 | 23.4M |
| July 10, 2025 | 9.78 | 9.88 | 9.88 | 9.9 | 9.67 | 25.26M |
| July 09, 2025 | 10.04 | 9.87 | 9.87 | 10.16 | 9.83 | 39.46M |
| July 08, 2025 | 10.11 | 10 | 10 | 10.11 | 9.93 | 25.58M |
| July 07, 2025 | 10 | 10.05 | 10.05 | 10.11 | 9.84 | 27.29M |
| July 04, 2025 | 10.24 | 10.01 | 10.01 | 10.24 | 9.99 | 31.14M |
| July 03, 2025 | 10.2 | 10.22 | 10.22 | 10.52 | 10.12 | 37.11M |
| July 02, 2025 | 10.56 | 10.25 | 10.25 | 10.57 | 10.16 | 62.66M |
| July 01, 2025 | 10.6 | 10.65 | 10.65 | 11.17 | 10.51 | 83.42M |
| June 30, 2025 | 10.47 | 10.73 | 10.73 | 10.94 | 10.45 | 93.11M |
| June 27, 2025 | 10.4 | 10.41 | 10.41 | 11.18 | 10.35 | 125.06M |
| June 26, 2025 | 10.31 | 10.7 | 10.7 | 11.18 | 10.05 | 131.05M |
| June 25, 2025 | 9.61 | 10.16 | 10.16 | 10.65 | 9.61 | 115.7M |
| June 24, 2025 | 9.53 | 9.68 | 9.68 | 9.95 | 9.41 | 105.56M |
| June 23, 2025 | 8.64 | 9.38 | 9.38 | 9.38 | 8.53 | 45.93M |
| June 20, 2025 | 8.86 | 8.53 | 8.53 | 8.9 | 8.52 | 39.68M |
| June 19, 2025 | 9.32 | 8.98 | 8.98 | 9.49 | 8.85 | 49.45M |
| June 18, 2025 | 9.35 | 9.41 | 9.41 | 9.76 | 9.31 | 70.47M |
| June 17, 2025 | 9 | 9.52 | 9.52 | 9.9 | 8.75 | 90.42M |
| June 16, 2025 | 9.13 | 9 | 9 | 9.15 | 8.94 | 42.73M |