11.95
+0.36(+3.11%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.37 | 11.59 | 11.59 | 11.6 | 11.33 | 4.57M |
September 04, 2025 | 11.21 | 11.32 | 11.32 | 11.41 | 11.18 | 4.39M |
September 03, 2025 | 11.62 | 11.29 | 11.29 | 11.71 | 11.18 | 5.86M |
September 02, 2025 | 11.69 | 11.65 | 11.65 | 11.74 | 11.49 | 4.58M |
September 01, 2025 | 11.63 | 11.72 | 11.72 | 11.75 | 11.53 | 3.89M |
August 29, 2025 | 11.51 | 11.63 | 11.63 | 11.73 | 11.51 | 4.22M |
August 28, 2025 | 11.7 | 11.58 | 11.58 | 11.75 | 11.32 | 7.78M |
August 27, 2025 | 11.97 | 11.65 | 11.65 | 12.01 | 11.6 | 7.97M |
August 26, 2025 | 11.9 | 12.01 | 12.01 | 12.08 | 11.84 | 7.42M |
August 25, 2025 | 11.89 | 11.9 | 11.9 | 11.96 | 11.82 | 5.9M |
August 22, 2025 | 11.85 | 11.86 | 11.86 | 11.95 | 11.76 | 5.44M |
August 21, 2025 | 11.87 | 11.9 | 11.9 | 11.96 | 11.85 | 6.17M |
August 20, 2025 | 11.7 | 11.87 | 11.87 | 11.87 | 11.7 | 7.18M |
August 19, 2025 | 11.76 | 11.75 | 11.75 | 11.8 | 11.65 | 4.73M |
August 18, 2025 | 11.6 | 11.69 | 11.69 | 11.77 | 11.6 | 5.19M |
August 15, 2025 | 11.51 | 11.59 | 11.59 | 11.62 | 11.5 | 4.41M |
August 14, 2025 | 11.75 | 11.49 | 11.49 | 11.8 | 11.46 | 6.79M |
August 13, 2025 | 11.84 | 11.77 | 11.77 | 11.87 | 11.69 | 5.04M |
August 12, 2025 | 11.88 | 11.84 | 11.84 | 11.88 | 11.77 | 4.29M |
August 11, 2025 | 11.79 | 11.88 | 11.88 | 11.91 | 11.75 | 4.88M |
August 08, 2025 | 11.78 | 11.78 | 11.78 | 11.81 | 11.62 | 4.45M |
August 07, 2025 | 11.84 | 11.78 | 11.78 | 11.86 | 11.75 | 3.49M |
August 06, 2025 | 11.85 | 11.83 | 11.83 | 11.86 | 11.75 | 3.59M |
August 05, 2025 | 11.72 | 11.84 | 11.84 | 11.85 | 11.68 | 5.37M |
August 04, 2025 | 11.65 | 11.72 | 11.72 | 11.92 | 11.6 | 6.39M |
August 01, 2025 | 11.58 | 11.67 | 11.67 | 11.71 | 11.58 | 3.09M |
July 31, 2025 | 11.8 | 11.6 | 11.6 | 11.86 | 11.55 | 5.89M |
July 30, 2025 | 11.95 | 11.85 | 11.85 | 12.04 | 11.76 | 5.18M |
July 29, 2025 | 12.01 | 11.91 | 11.91 | 12.06 | 11.8 | 5.96M |
July 28, 2025 | 11.92 | 12.01 | 12.01 | 12.18 | 11.8 | 7.4M |
July 25, 2025 | 12.04 | 11.91 | 11.91 | 12.04 | 11.86 | 5.27M |
July 24, 2025 | 11.84 | 12.04 | 12.04 | 12.08 | 11.82 | 7.01M |
July 23, 2025 | 12.12 | 11.86 | 11.86 | 12.26 | 11.81 | 8.52M |
July 22, 2025 | 11.92 | 12.06 | 12.06 | 12.06 | 11.78 | 12.28M |
July 21, 2025 | 11.5 | 11.81 | 11.81 | 11.9 | 11.5 | 10.13M |
July 18, 2025 | 11.39 | 11.48 | 11.48 | 11.55 | 11.38 | 4.25M |
July 17, 2025 | 11.4 | 11.41 | 11.41 | 11.42 | 11.29 | 4.6M |
July 16, 2025 | 11.36 | 11.4 | 11.4 | 11.46 | 11.33 | 3.63M |
July 15, 2025 | 11.75 | 11.36 | 11.36 | 11.75 | 11.3 | 9.12M |
July 14, 2025 | 11.68 | 11.78 | 11.78 | 11.9 | 11.58 | 6.28M |
July 11, 2025 | 11.66 | 11.68 | 11.68 | 11.74 | 11.43 | 6.98M |
July 10, 2025 | 11.63 | 11.67 | 11.67 | 11.71 | 11.58 | 3.74M |
July 09, 2025 | 11.75 | 11.61 | 11.61 | 11.79 | 11.59 | 6.17M |
July 08, 2025 | 11.71 | 11.77 | 11.77 | 11.78 | 11.68 | 4.51M |
July 07, 2025 | 11.66 | 11.72 | 11.72 | 11.8 | 11.64 | 4.13M |
July 04, 2025 | 12 | 11.71 | 11.71 | 12.02 | 11.65 | 8.09M |
July 03, 2025 | 11.84 | 11.96 | 11.96 | 12.01 | 11.78 | 5.97M |
July 02, 2025 | 11.85 | 11.82 | 11.82 | 11.93 | 11.76 | 6.13M |
July 01, 2025 | 11.96 | 11.89 | 11.89 | 12.08 | 11.78 | 7.44M |
June 30, 2025 | 11.84 | 11.91 | 11.91 | 11.91 | 11.78 | 6.1M |
June 27, 2025 | 11.89 | 11.89 | 11.89 | 11.98 | 11.75 | 10.51M |
June 26, 2025 | 12.18 | 11.85 | 11.85 | 12.28 | 11.82 | 15.01M |
June 25, 2025 | 11.99 | 12.22 | 12.22 | 12.3 | 11.97 | 17.96M |
June 24, 2025 | 11.93 | 12 | 12 | 12.04 | 11.85 | 13.9M |
June 23, 2025 | 12.1 | 12.12 | 12.12 | 12.2 | 11.9 | 17.29M |
June 20, 2025 | 11.44 | 12.1 | 12.1 | 12.34 | 11.35 | 27.68M |
June 19, 2025 | 11.58 | 11.43 | 11.43 | 11.71 | 11.29 | 13.62M |
June 18, 2025 | 11.98 | 11.65 | 11.65 | 12 | 11.63 | 16.47M |
June 17, 2025 | 11.81 | 12.07 | 12.07 | 12.35 | 11.7 | 23.9M |
June 16, 2025 | 11.58 | 12.2 | 12.2 | 12.59 | 11.38 | 32.55M |