11.21
-0.03(-0.27%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.93 | 11.24 | 11.24 | 11.25 | 10.87 | 32.2M |
September 04, 2025 | 11.36 | 10.92 | 10.92 | 11.59 | 10.72 | 44.89M |
September 03, 2025 | 11.82 | 11.33 | 11.33 | 11.87 | 11.28 | 40.33M |
September 02, 2025 | 12.08 | 11.82 | 11.82 | 12.1 | 11.66 | 53.96M |
September 01, 2025 | 12.24 | 12.08 | 12.08 | 12.3 | 12.01 | 48.87M |
August 29, 2025 | 12.2 | 12.24 | 12.24 | 12.55 | 12.15 | 69.53M |
August 28, 2025 | 12.1 | 12.25 | 12.25 | 12.45 | 11.92 | 78.43M |
August 27, 2025 | 12.24 | 12.18 | 12.18 | 12.59 | 12.12 | 99.27M |
August 26, 2025 | 12.52 | 12.23 | 12.23 | 12.52 | 12.15 | 88.35M |
August 25, 2025 | 12.14 | 12.64 | 12.64 | 12.69 | 12.05 | 133.98M |
August 22, 2025 | 11.92 | 11.98 | 11.98 | 12.24 | 11.91 | 62.29M |
August 21, 2025 | 11.97 | 11.92 | 11.92 | 12.4 | 11.84 | 63.68M |
August 20, 2025 | 11.95 | 12.07 | 12.07 | 12.33 | 11.88 | 66.07M |
August 19, 2025 | 11.95 | 12.05 | 12.05 | 12.25 | 11.86 | 81.41M |
August 18, 2025 | 11.83 | 11.99 | 11.99 | 12.11 | 11.65 | 90.94M |
August 15, 2025 | 11.21 | 11.77 | 11.77 | 11.8 | 11.19 | 98.86M |
August 14, 2025 | 11.46 | 11.25 | 11.25 | 11.54 | 11.22 | 40.68M |
August 13, 2025 | 11.2 | 11.46 | 11.46 | 11.48 | 11.19 | 48.72M |
August 12, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11.17 | 44.65M |
August 11, 2025 | 11.52 | 11.46 | 11.46 | 11.53 | 11.36 | 42.25M |
August 08, 2025 | 11.4 | 11.52 | 11.52 | 11.7 | 11.35 | 70.43M |
August 07, 2025 | 11.27 | 11.55 | 11.55 | 11.7 | 10.95 | 100.24M |
August 06, 2025 | 11.02 | 11.15 | 11.15 | 11.17 | 10.95 | 32.07M |
August 05, 2025 | 11.02 | 11.06 | 11.06 | 11.1 | 10.96 | 27.13M |
August 04, 2025 | 10.87 | 11.01 | 11.01 | 11.01 | 10.86 | 24.87M |
August 01, 2025 | 11.1 | 10.97 | 10.97 | 11.15 | 10.91 | 29.82M |
July 31, 2025 | 11.27 | 11.08 | 11.08 | 11.4 | 11.03 | 40.63M |
July 30, 2025 | 11.73 | 11.37 | 11.37 | 11.76 | 11.24 | 57.6M |
July 29, 2025 | 11.56 | 11.69 | 11.69 | 12.03 | 11.48 | 70.92M |
July 28, 2025 | 11.54 | 11.67 | 11.67 | 11.83 | 11.42 | 71.24M |
July 25, 2025 | 11.44 | 11.61 | 11.61 | 11.71 | 11.43 | 87.13M |
July 24, 2025 | 11.04 | 11.58 | 11.58 | 11.69 | 11.01 | 115.48M |
July 23, 2025 | 11.2 | 11.1 | 11.1 | 11.31 | 11 | 42.35M |
July 22, 2025 | 11.25 | 11.25 | 11.25 | 11.38 | 11.19 | 55.44M |
July 21, 2025 | 11.3 | 11.37 | 11.37 | 11.45 | 11.11 | 76.52M |
July 18, 2025 | 11.15 | 11.23 | 11.23 | 11.44 | 11.01 | 81.85M |
July 17, 2025 | 10.92 | 11.03 | 11.03 | 11.07 | 10.79 | 36.98M |
July 16, 2025 | 10.91 | 10.97 | 10.97 | 11.06 | 10.85 | 39.07M |
July 15, 2025 | 10.99 | 10.93 | 10.93 | 11.36 | 10.91 | 63.57M |
July 14, 2025 | 11.26 | 11.08 | 11.08 | 11.46 | 11.01 | 80.51M |
July 11, 2025 | 11.35 | 11.23 | 11.23 | 11.72 | 11.16 | 129.38M |
July 10, 2025 | 10.83 | 10.88 | 10.88 | 11.12 | 10.68 | 87.39M |
July 09, 2025 | 10.75 | 10.67 | 10.67 | 10.8 | 10.62 | 35.17M |
July 08, 2025 | 10.57 | 10.79 | 10.79 | 10.85 | 10.55 | 52.11M |
July 07, 2025 | 10.47 | 10.6 | 10.6 | 10.68 | 10.41 | 24.18M |
July 04, 2025 | 10.7 | 10.51 | 10.51 | 10.7 | 10.45 | 26.82M |
July 03, 2025 | 10.59 | 10.65 | 10.65 | 10.69 | 10.52 | 25.11M |
July 02, 2025 | 10.67 | 10.6 | 10.6 | 10.79 | 10.57 | 30.93M |
July 01, 2025 | 10.82 | 10.74 | 10.74 | 10.82 | 10.61 | 38.98M |
June 30, 2025 | 10.6 | 10.86 | 10.86 | 10.9 | 10.56 | 67.79M |
June 27, 2025 | 10.5 | 10.55 | 10.55 | 10.68 | 10.5 | 45.41M |
June 26, 2025 | 10.56 | 10.45 | 10.45 | 10.62 | 10.43 | 37.27M |
June 25, 2025 | 10.49 | 10.58 | 10.58 | 10.6 | 10.44 | 36.83M |
June 24, 2025 | 10.4 | 10.55 | 10.55 | 10.59 | 10.29 | 36.01M |
June 23, 2025 | 10.15 | 10.39 | 10.39 | 10.42 | 10.15 | 30.92M |
June 20, 2025 | 10.37 | 10.31 | 10.31 | 10.49 | 10.28 | 33.23M |
June 19, 2025 | 10.71 | 10.33 | 10.33 | 10.74 | 10.3 | 49.54M |
June 18, 2025 | 11.06 | 10.77 | 10.77 | 11.14 | 10.66 | 65.48M |
June 17, 2025 | 11.39 | 11.15 | 11.15 | 11.65 | 11.11 | 71.02M |
June 16, 2025 | 11.19 | 11.4 | 11.4 | 11.56 | 11.14 | 76.12M |