11.22
-0.02(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.15 | 11.24 | 11.24 | 11.24 | 11.04 | 2.75M |
| September 04, 2025 | 11.12 | 11.04 | 11.04 | 11.28 | 10.87 | 4.45M |
| September 03, 2025 | 11.53 | 11.19 | 11.19 | 11.53 | 11.1 | 3.38M |
| September 02, 2025 | 11.64 | 11.44 | 11.44 | 11.7 | 11.29 | 3.93M |
| September 01, 2025 | 11.49 | 11.65 | 11.65 | 11.8 | 11.49 | 3.54M |
| August 29, 2025 | 11.6 | 11.49 | 11.49 | 11.6 | 11.41 | 2.68M |
| August 28, 2025 | 11.6 | 11.54 | 11.54 | 11.65 | 11.24 | 6.1M |
| August 27, 2025 | 11.73 | 11.53 | 11.53 | 11.83 | 11.52 | 6.03M |
| August 26, 2025 | 11.76 | 11.79 | 11.79 | 11.95 | 11.73 | 4.5M |
| August 25, 2025 | 11.98 | 11.72 | 11.72 | 12.09 | 11.71 | 6.97M |
| August 22, 2025 | 11.7 | 11.74 | 11.74 | 11.88 | 11.51 | 6.08M |
| August 21, 2025 | 11.45 | 11.7 | 11.7 | 11.9 | 11.4 | 7.37M |
| August 20, 2025 | 11.15 | 11.4 | 11.4 | 11.51 | 10.99 | 7.01M |
| August 19, 2025 | 10.69 | 10.98 | 10.98 | 11.14 | 10.63 | 5.04M |
| August 18, 2025 | 10.72 | 10.7 | 10.7 | 10.85 | 10.61 | 5.48M |
| August 15, 2025 | 10.75 | 10.76 | 10.76 | 10.86 | 10.71 | 3M |
| August 14, 2025 | 11.02 | 10.76 | 10.76 | 11.06 | 10.76 | 3.65M |
| August 13, 2025 | 11 | 11.02 | 11.02 | 11.17 | 10.97 | 2.86M |
| August 12, 2025 | 11.14 | 11 | 11 | 11.2 | 10.94 | 3.63M |
| August 11, 2025 | 11.18 | 11.15 | 11.15 | 11.28 | 11.06 | 2.97M |
| August 08, 2025 | 10.84 | 11.1 | 11.1 | 11.22 | 10.81 | 6.51M |
| August 07, 2025 | 10.82 | 10.81 | 10.81 | 11.05 | 10.73 | 4.09M |
| August 06, 2025 | 10.82 | 10.78 | 10.78 | 10.93 | 10.73 | 3.49M |
| August 05, 2025 | 10.9 | 10.83 | 10.83 | 10.99 | 10.77 | 4.4M |
| August 04, 2025 | 10.3 | 10.73 | 10.73 | 10.73 | 10.2 | 6.17M |
| August 01, 2025 | 10.07 | 10.22 | 10.22 | 10.36 | 10.07 | 3.32M |
| July 31, 2025 | 10.18 | 10.04 | 10.04 | 10.2 | 9.99 | 3.01M |
| July 30, 2025 | 10.23 | 10.12 | 10.12 | 10.23 | 10.07 | 1.78M |
| July 29, 2025 | 10.2 | 10.14 | 10.14 | 10.2 | 10.03 | 2.66M |
| July 28, 2025 | 10.26 | 10.18 | 10.18 | 10.36 | 10.1 | 3.57M |
| July 25, 2025 | 10.28 | 10.34 | 10.34 | 10.36 | 10.18 | 2.79M |
| July 24, 2025 | 10.12 | 10.28 | 10.28 | 10.28 | 10.12 | 3M |
| July 23, 2025 | 10.32 | 10.1 | 10.1 | 10.33 | 10.1 | 4.02M |
| July 22, 2025 | 10.33 | 10.32 | 10.32 | 10.4 | 10.3 | 2.72M |
| July 21, 2025 | 10.3 | 10.33 | 10.33 | 10.41 | 10.29 | 2.57M |
| July 18, 2025 | 10.34 | 10.35 | 10.35 | 10.4 | 10.31 | 2.33M |
| July 17, 2025 | 10.42 | 10.38 | 10.38 | 10.45 | 10.33 | 2.25M |
| July 16, 2025 | 10.35 | 10.43 | 10.43 | 10.45 | 10.34 | 2.46M |
| July 15, 2025 | 10.74 | 10.39 | 10.39 | 10.74 | 10.27 | 5.94M |
| July 14, 2025 | 10.75 | 10.75 | 10.75 | 10.85 | 10.72 | 2.46M |
| July 11, 2025 | 10.86 | 10.81 | 10.81 | 10.88 | 10.71 | 2.75M |
| July 10, 2025 | 10.5 | 10.78 | 10.78 | 10.8 | 10.45 | 4.15M |
| July 09, 2025 | 10.48 | 10.5 | 10.5 | 10.64 | 10.44 | 2.13M |
| July 08, 2025 | 10.53 | 10.45 | 10.45 | 10.53 | 10.36 | 1.67M |
| July 07, 2025 | 10.4 | 10.4 | 10.4 | 10.6 | 10.37 | 2.51M |
| July 04, 2025 | 10.46 | 10.36 | 10.36 | 10.5 | 10.32 | 2.77M |
| July 03, 2025 | 10.36 | 10.46 | 10.46 | 10.46 | 10.27 | 2.76M |
| July 02, 2025 | 10.51 | 10.32 | 10.32 | 10.55 | 10.22 | 3.78M |
| July 01, 2025 | 10.74 | 10.5 | 10.5 | 10.74 | 10.48 | 5.26M |
| June 30, 2025 | 10.88 | 10.74 | 10.74 | 11.11 | 10.72 | 6.34M |
| June 27, 2025 | 10.75 | 10.75 | 10.75 | 10.84 | 10.69 | 2.13M |
| June 26, 2025 | 10.82 | 10.74 | 10.74 | 10.87 | 10.68 | 2.95M |
| June 25, 2025 | 10.9 | 10.82 | 10.82 | 10.91 | 10.72 | 3.33M |
| June 24, 2025 | 10.58 | 10.83 | 10.83 | 10.83 | 10.5 | 3.9M |
| June 23, 2025 | 10.43 | 10.54 | 10.54 | 10.58 | 10.37 | 2.75M |
| June 20, 2025 | 10.59 | 10.4 | 10.4 | 10.73 | 10.4 | 3.6M |
| June 19, 2025 | 10.73 | 10.58 | 10.58 | 10.73 | 10.37 | 4.05M |
| June 18, 2025 | 10.62 | 10.65 | 10.65 | 10.79 | 10.62 | 2.27M |
| June 17, 2025 | 11.03 | 10.71 | 10.71 | 11.03 | 10.52 | 6.84M |
| June 16, 2025 | 10.81 | 10.89 | 10.89 | 11.06 | 10.81 | 4.81M |