11.74
-0.03(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.57 | 11.77 | 11.77 | 11.77 | 11.42 | 19.21M |
| September 04, 2025 | 11.69 | 11.53 | 11.53 | 11.87 | 11.3 | 26.75M |
| September 03, 2025 | 12.15 | 11.64 | 11.64 | 12.2 | 11.59 | 32.16M |
| September 02, 2025 | 12.85 | 12.15 | 12.15 | 12.86 | 12.08 | 47.36M |
| September 01, 2025 | 12.86 | 12.84 | 12.84 | 13.13 | 12.78 | 36.05M |
| August 29, 2025 | 13.06 | 12.78 | 12.78 | 13.07 | 12.73 | 34.94M |
| August 28, 2025 | 12.84 | 13.05 | 13.05 | 13.13 | 12.53 | 52.18M |
| August 27, 2025 | 13.51 | 12.89 | 12.89 | 13.54 | 12.88 | 79.42M |
| August 26, 2025 | 12.9 | 13.28 | 13.28 | 13.36 | 12.83 | 83.99M |
| August 25, 2025 | 12.89 | 12.91 | 12.91 | 13.09 | 12.82 | 53.09M |
| August 22, 2025 | 12.71 | 12.88 | 12.88 | 12.95 | 12.61 | 42.55M |
| August 21, 2025 | 12.99 | 12.86 | 12.86 | 13 | 12.77 | 30.93M |
| August 20, 2025 | 12.9 | 12.98 | 12.98 | 12.98 | 12.74 | 36.56M |
| August 19, 2025 | 13.22 | 12.96 | 12.96 | 13.22 | 12.95 | 54.48M |
| August 18, 2025 | 13.13 | 13.26 | 13.26 | 13.34 | 12.91 | 84.94M |
| August 15, 2025 | 12.4 | 13.02 | 13.02 | 13.03 | 12.37 | 85.58M |
| August 14, 2025 | 12.7 | 12.43 | 12.43 | 12.71 | 12.41 | 39.47M |
| August 13, 2025 | 12.69 | 12.7 | 12.7 | 12.76 | 12.5 | 51.96M |
| August 12, 2025 | 12.28 | 12.65 | 12.65 | 12.71 | 12.23 | 69M |
| August 11, 2025 | 12.21 | 12.29 | 12.29 | 12.32 | 12.11 | 25.56M |
| August 08, 2025 | 12.34 | 12.27 | 12.27 | 12.4 | 12.21 | 33.02M |
| August 07, 2025 | 12.29 | 12.22 | 12.22 | 12.34 | 12.15 | 25.4M |
| August 06, 2025 | 12.35 | 12.34 | 12.34 | 12.36 | 12.28 | 24.16M |
| August 05, 2025 | 12.27 | 12.32 | 12.32 | 12.32 | 12.2 | 23.58M |
| August 04, 2025 | 12.1 | 12.24 | 12.24 | 12.24 | 12.04 | 15.3M |
| August 01, 2025 | 12.11 | 12.2 | 12.2 | 12.2 | 11.94 | 27.03M |
| July 31, 2025 | 12.11 | 12.1 | 12.1 | 12.34 | 12 | 25M |
| July 30, 2025 | 12.25 | 12.12 | 12.12 | 12.28 | 12.02 | 26.68M |
| July 29, 2025 | 12.36 | 12.31 | 12.31 | 12.37 | 12.12 | 31.03M |
| July 28, 2025 | 12.45 | 12.41 | 12.41 | 12.47 | 12.31 | 23.97M |
| July 25, 2025 | 12.37 | 12.42 | 12.42 | 12.45 | 12.33 | 24.06M |
| July 24, 2025 | 12.32 | 12.37 | 12.37 | 12.39 | 12.25 | 27.43M |
| July 23, 2025 | 12.36 | 12.3 | 12.3 | 12.46 | 12.28 | 27.98M |
| July 22, 2025 | 12.71 | 12.36 | 12.36 | 12.71 | 12.3 | 52.76M |
| July 21, 2025 | 12.61 | 12.74 | 12.74 | 12.74 | 12.61 | 29.84M |
| July 18, 2025 | 12.86 | 12.7 | 12.7 | 12.89 | 12.67 | 40.45M |
| July 17, 2025 | 12.75 | 12.79 | 12.79 | 12.84 | 12.61 | 40.89M |
| July 16, 2025 | 12.71 | 12.75 | 12.75 | 12.91 | 12.66 | 50.2M |
| July 15, 2025 | 12.78 | 12.67 | 12.59 | 12.82 | 12.53 | 43.87M |
| July 14, 2025 | 12.98 | 12.8 | 12.72 | 13.06 | 12.78 | 46.31M |
| July 11, 2025 | 13.05 | 12.98 | 12.9 | 13.11 | 12.86 | 44.07M |
| July 10, 2025 | 13.23 | 12.97 | 12.89 | 13.3 | 12.91 | 62.54M |
| July 09, 2025 | 13.6 | 13.29 | 13.21 | 13.8 | 13.22 | 87.68M |
| July 08, 2025 | 13.52 | 13.66 | 13.57 | 13.79 | 13.4 | 103.21M |
| July 07, 2025 | 13.31 | 13.97 | 13.88 | 14.5 | 13.05 | 143.17M |
| July 04, 2025 | 13.24 | 13.43 | 13.35 | 14.31 | 13.08 | 181.66M |
| July 03, 2025 | 11.84 | 13.01 | 12.93 | 13.01 | 11.84 | 109.1M |
| July 02, 2025 | 12.15 | 11.83 | 11.76 | 12.22 | 11.63 | 94.4M |
| July 01, 2025 | 11.8 | 11.59 | 11.52 | 11.84 | 11.45 | 39.58M |
| June 30, 2025 | 11.93 | 11.83 | 11.76 | 12 | 11.74 | 67.35M |
| June 27, 2025 | 11.17 | 12.03 | 12.03 | 12.31 | 10.99 | 129.91M |
| June 26, 2025 | 11.86 | 11.62 | 11.62 | 11.91 | 11.61 | 30.47M |
| June 25, 2025 | 11.62 | 11.8 | 11.8 | 11.8 | 11.55 | 32.21M |
| June 24, 2025 | 11.22 | 11.61 | 11.61 | 11.76 | 11.22 | 38.02M |
| June 23, 2025 | 10.78 | 11.22 | 11.22 | 11.24 | 10.72 | 24.93M |
| June 20, 2025 | 11.1 | 10.87 | 10.87 | 11.16 | 10.84 | 20.4M |
| June 19, 2025 | 11.48 | 11.1 | 11.1 | 11.54 | 11.08 | 29.35M |
| June 18, 2025 | 11.51 | 11.51 | 11.51 | 11.55 | 11.37 | 22.17M |
| June 17, 2025 | 11.73 | 11.57 | 11.57 | 11.79 | 11.5 | 28.01M |
| June 16, 2025 | 11.57 | 11.73 | 11.73 | 11.93 | 11.55 | 33.89M |
