11.51
-0.01(-0.09%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.48 | 11.51 | 11.51 | 11.61 | 11.39 | 9.69M |
September 04, 2025 | 11.47 | 11.52 | 11.52 | 11.59 | 11.34 | 9.47M |
September 03, 2025 | 11.72 | 11.47 | 11.47 | 11.75 | 11.44 | 8.59M |
September 02, 2025 | 11.91 | 11.72 | 11.72 | 11.93 | 11.63 | 14.1M |
September 01, 2025 | 11.47 | 11.96 | 11.96 | 12.04 | 11.37 | 22.45M |
August 29, 2025 | 11.56 | 11.47 | 11.47 | 11.64 | 11.45 | 9.96M |
August 28, 2025 | 11.58 | 11.57 | 11.57 | 11.78 | 11.34 | 15.05M |
August 27, 2025 | 11.91 | 11.58 | 11.58 | 12.03 | 11.54 | 25.11M |
August 26, 2025 | 12.01 | 12.07 | 12.07 | 12.59 | 11.95 | 42.14M |
August 25, 2025 | 11.52 | 11.55 | 11.55 | 11.63 | 11.44 | 12.42M |
August 22, 2025 | 11.27 | 11.44 | 11.44 | 11.54 | 11.26 | 11.19M |
August 21, 2025 | 11.23 | 11.29 | 11.29 | 11.4 | 11.21 | 10.72M |
August 20, 2025 | 11.13 | 11.21 | 11.21 | 11.22 | 11.09 | 5.55M |
August 19, 2025 | 11.22 | 11.15 | 11.15 | 11.27 | 11.1 | 7.48M |
August 18, 2025 | 11.26 | 11.24 | 11.24 | 11.34 | 11.17 | 12.4M |
August 15, 2025 | 11.1 | 11.28 | 11.28 | 11.34 | 11.07 | 11.84M |
August 14, 2025 | 11.22 | 11.09 | 11.09 | 11.29 | 11.05 | 8.79M |
August 13, 2025 | 11.2 | 11.21 | 11.21 | 11.35 | 11.1 | 9.6M |
August 12, 2025 | 11.24 | 11.18 | 11.18 | 11.31 | 11.15 | 7.31M |
August 11, 2025 | 11.2 | 11.23 | 11.23 | 11.26 | 11.14 | 6.71M |
August 08, 2025 | 11.24 | 11.22 | 11.22 | 11.29 | 11.18 | 5.57M |
August 07, 2025 | 11.28 | 11.27 | 11.27 | 11.28 | 11.19 | 3.85M |
August 06, 2025 | 11.25 | 11.23 | 11.23 | 11.28 | 11.18 | 5.18M |
August 05, 2025 | 11.21 | 11.28 | 11.28 | 11.39 | 11.2 | 6.68M |
August 04, 2025 | 11.07 | 11.21 | 11.21 | 11.27 | 11.07 | 4.6M |
August 01, 2025 | 11.02 | 11.14 | 11.14 | 11.19 | 11.02 | 4.78M |
July 31, 2025 | 11.15 | 11.03 | 11.03 | 11.17 | 11 | 6.57M |
July 30, 2025 | 11.17 | 11.19 | 11.19 | 11.25 | 11.07 | 5.12M |
July 29, 2025 | 11.15 | 11.15 | 11.15 | 11.19 | 11.05 | 5.39M |
July 28, 2025 | 11.27 | 11.19 | 11.19 | 11.31 | 11.16 | 6.97M |
July 25, 2025 | 11.39 | 11.27 | 11.27 | 11.43 | 11.26 | 5.46M |
July 24, 2025 | 11.2 | 11.35 | 11.35 | 11.37 | 11.18 | 7.87M |
July 23, 2025 | 11.23 | 11.2 | 11.2 | 11.38 | 11.2 | 7.84M |
July 22, 2025 | 11.21 | 11.22 | 11.22 | 11.23 | 11.12 | 5.02M |
July 21, 2025 | 11.09 | 11.22 | 11.22 | 11.32 | 11.09 | 7.1M |
July 18, 2025 | 11.08 | 11.11 | 11.11 | 11.13 | 11.03 | 4.33M |
July 17, 2025 | 11.05 | 11.05 | 11.05 | 11.12 | 11.03 | 4.36M |
July 16, 2025 | 11.14 | 11.08 | 11.08 | 11.2 | 11.05 | 5.69M |
July 15, 2025 | 11.12 | 11.14 | 11.14 | 11.2 | 11.03 | 9.5M |
July 14, 2025 | 11.25 | 11.01 | 11.01 | 11.26 | 10.99 | 9.16M |
July 11, 2025 | 11.16 | 11.25 | 11.25 | 11.35 | 11.12 | 13.07M |
July 10, 2025 | 10.94 | 11.14 | 11.14 | 11.26 | 10.92 | 10.43M |
July 09, 2025 | 10.92 | 10.93 | 10.93 | 11 | 10.91 | 6.3M |
July 08, 2025 | 10.88 | 10.92 | 10.92 | 10.99 | 10.82 | 6.22M |
July 07, 2025 | 10.9 | 10.88 | 10.88 | 10.96 | 10.86 | 3.9M |
July 04, 2025 | 10.81 | 10.9 | 10.9 | 11 | 10.76 | 7.69M |
July 03, 2025 | 10.85 | 10.79 | 10.79 | 10.9 | 10.78 | 4.65M |
July 02, 2025 | 10.81 | 10.89 | 10.89 | 10.89 | 10.72 | 6.51M |
July 01, 2025 | 10.67 | 10.81 | 10.81 | 11 | 10.66 | 8.37M |
June 30, 2025 | 10.75 | 10.69 | 10.69 | 10.8 | 10.6 | 8.03M |
June 27, 2025 | 10.87 | 10.71 | 10.71 | 11.07 | 10.7 | 18.96M |
June 26, 2025 | 10.72 | 10.63 | 10.63 | 10.75 | 10.6 | 7.75M |
June 25, 2025 | 10.34 | 10.67 | 10.67 | 10.74 | 10.34 | 17.04M |
June 24, 2025 | 10.23 | 10.36 | 10.36 | 10.39 | 10.23 | 6.87M |
June 23, 2025 | 10.17 | 10.2 | 10.2 | 10.24 | 10.14 | 5.42M |
June 20, 2025 | 10.2 | 10.19 | 10.19 | 10.27 | 10.18 | 3.78M |
June 19, 2025 | 10.31 | 10.23 | 10.23 | 10.34 | 10.16 | 4.26M |
June 18, 2025 | 10.46 | 10.33 | 10.33 | 10.48 | 10.33 | 4.15M |
June 17, 2025 | 10.4 | 10.47 | 10.47 | 10.47 | 10.34 | 4.04M |
June 16, 2025 | 10.4 | 10.36 | 10.36 | 10.45 | 10.33 | 4.38M |