11.30
+0.37(+3.39%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10.98 | 11.3 | 11.3 | 11.34 | 10.91 | 6.87M |
September 05, 2025 | 10.68 | 10.93 | 10.93 | 10.96 | 10.55 | 6.73M |
September 04, 2025 | 11.16 | 10.78 | 10.78 | 11.16 | 10.68 | 10.94M |
September 03, 2025 | 10.94 | 10.63 | 10.63 | 10.97 | 10.52 | 5.4M |
September 02, 2025 | 10.81 | 10.93 | 10.93 | 11.09 | 10.75 | 5.64M |
September 01, 2025 | 10.63 | 10.81 | 10.81 | 10.85 | 10.51 | 3.54M |
August 29, 2025 | 10.99 | 10.61 | 10.61 | 11.02 | 10.57 | 4.76M |
August 28, 2025 | 10.83 | 10.74 | 10.74 | 10.98 | 10.46 | 5.09M |
August 27, 2025 | 11 | 10.77 | 10.77 | 11.06 | 10.77 | 5.82M |
August 26, 2025 | 11.1 | 11.23 | 11.23 | 11.34 | 11.06 | 3.73M |
August 25, 2025 | 11.15 | 11.06 | 11.06 | 11.22 | 10.7 | 8.08M |
August 22, 2025 | 11.15 | 11.22 | 11.22 | 11.34 | 11.1 | 4.46M |
August 21, 2025 | 11.38 | 11.22 | 11.22 | 11.66 | 11.01 | 6.65M |
August 20, 2025 | 11.31 | 11.23 | 11.23 | 11.48 | 11.17 | 4.37M |
August 19, 2025 | 11.18 | 11.41 | 11.41 | 11.41 | 11.04 | 4.85M |
August 18, 2025 | 11.09 | 11.14 | 11.14 | 11.47 | 11 | 8.95M |
August 15, 2025 | 10.5 | 10.98 | 10.98 | 10.98 | 10.48 | 8.23M |
August 14, 2025 | 10.4 | 10.46 | 10.46 | 10.8 | 10.36 | 5.71M |
August 13, 2025 | 10.94 | 10.42 | 10.42 | 10.94 | 10.41 | 9.66M |
August 12, 2025 | 10.74 | 10.86 | 10.86 | 11.1 | 10.74 | 8.43M |
August 11, 2025 | 11.17 | 10.85 | 10.85 | 11.17 | 10.68 | 17.61M |
August 08, 2025 | 10.35 | 10.64 | 10.64 | 10.64 | 10.11 | 5.24M |
August 07, 2025 | 10.11 | 10.13 | 10.13 | 10.13 | 9.74 | 12.53M |
August 06, 2025 | 9.22 | 9.65 | 9.65 | 9.65 | 9.18 | 7.38M |
August 05, 2025 | 9.19 | 9.19 | 9.19 | 9.23 | 9.16 | 3.04M |
August 04, 2025 | 9.12 | 9.19 | 9.19 | 9.29 | 9.1 | 3.65M |
August 01, 2025 | 9.35 | 9.15 | 9.15 | 9.35 | 9.13 | 4.78M |
July 31, 2025 | 9.19 | 9.25 | 9.25 | 9.39 | 9.13 | 7.33M |
July 30, 2025 | 9.24 | 9.18 | 9.18 | 9.47 | 9.1 | 7.46M |
July 29, 2025 | 9.2 | 9.27 | 9.27 | 9.36 | 9.06 | 7.72M |
July 28, 2025 | 9.15 | 9.07 | 9.07 | 9.36 | 8.91 | 9.23M |
July 25, 2025 | 9.5 | 9.22 | 9.22 | 9.88 | 9.22 | 14.26M |
July 24, 2025 | 9.6 | 9.71 | 9.71 | 10.2 | 9.31 | 25.11M |
July 23, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 617,460 |
July 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.4M |
July 21, 2025 | 8.75 | 8.81 | 8.81 | 8.81 | 8.64 | 13.09M |
July 18, 2025 | 8.42 | 8.39 | 8.39 | 8.42 | 8.36 | 1.66M |
July 17, 2025 | 8.39 | 8.42 | 8.42 | 8.44 | 8.39 | 1.12M |
July 16, 2025 | 8.38 | 8.42 | 8.42 | 8.45 | 8.36 | 1.46M |
July 15, 2025 | 8.42 | 8.39 | 8.39 | 8.45 | 8.32 | 1.99M |
July 14, 2025 | 8.41 | 8.39 | 8.39 | 8.5 | 8.36 | 2.61M |
July 11, 2025 | 8.37 | 8.39 | 8.39 | 8.44 | 8.35 | 1.8M |
July 10, 2025 | 8.35 | 8.38 | 8.38 | 8.52 | 8.32 | 2.13M |
July 09, 2025 | 8.37 | 8.35 | 8.35 | 8.37 | 8.33 | 1.42M |
July 08, 2025 | 8.35 | 8.36 | 8.36 | 8.4 | 8.3 | 1.7M |
July 07, 2025 | 8.44 | 8.32 | 8.32 | 8.47 | 8.28 | 2.03M |
July 04, 2025 | 8.47 | 8.43 | 8.43 | 8.51 | 8.42 | 1.45M |
July 03, 2025 | 8.44 | 8.48 | 8.48 | 8.52 | 8.42 | 1.73M |
July 02, 2025 | 8.49 | 8.44 | 8.44 | 8.69 | 8.4 | 2.13M |
July 01, 2025 | 8.57 | 8.49 | 8.49 | 8.57 | 8.41 | 4.09M |
June 30, 2025 | 8.22 | 8.57 | 8.57 | 8.57 | 8.18 | 6M |
June 27, 2025 | 8.16 | 8.16 | 8.16 | 8.26 | 8.08 | 2.58M |
June 26, 2025 | 8.2 | 8.15 | 8.15 | 8.2 | 8.13 | 1.28M |
June 25, 2025 | 8.34 | 8.15 | 8.15 | 8.34 | 8.15 | 3.7M |
June 24, 2025 | 8.19 | 8.42 | 8.42 | 8.48 | 8.19 | 2.45M |
June 23, 2025 | 8.15 | 8.17 | 8.17 | 8.18 | 8.05 | 1.31M |
June 20, 2025 | 8.11 | 8.11 | 8.11 | 8.25 | 8.11 | 1.79M |
June 19, 2025 | 8.33 | 8.15 | 8.15 | 8.33 | 8.12 | 2.22M |
June 18, 2025 | 8.3 | 8.32 | 8.32 | 8.4 | 8.28 | 1.55M |
June 17, 2025 | 8.42 | 8.3 | 8.3 | 8.45 | 8.3 | 1.9M |