11.96
+0.34(+2.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 11.63 | 11.96 | 11.96 | 12.47 | 11.4 | 106.18M |
| September 05, 2025 | 10.75 | 11.62 | 11.62 | 11.62 | 10.75 | 42.82M |
| September 04, 2025 | 10.77 | 10.56 | 10.56 | 11.25 | 10.32 | 62.68M |
| September 03, 2025 | 11.31 | 10.89 | 10.89 | 11.85 | 10.8 | 99.68M |
| September 02, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.1 | 51.14M |
| September 01, 2025 | 10.21 | 10.28 | 10.28 | 10.28 | 10.08 | 13.96M |
| August 29, 2025 | 10.22 | 10.11 | 10.11 | 10.3 | 10.05 | 13.97M |
| August 28, 2025 | 10.31 | 10.28 | 10.28 | 10.52 | 9.85 | 25.51M |
| August 27, 2025 | 10.62 | 10.24 | 10.24 | 10.73 | 10.23 | 26.52M |
| August 26, 2025 | 10.48 | 10.67 | 10.67 | 10.67 | 10.37 | 23.02M |
| August 25, 2025 | 10.59 | 10.52 | 10.52 | 10.65 | 10.47 | 23.18M |
| August 22, 2025 | 10.54 | 10.57 | 10.57 | 10.58 | 10.45 | 19.4M |
| August 21, 2025 | 10.69 | 10.53 | 10.53 | 10.71 | 10.49 | 22.11M |
| August 20, 2025 | 10.61 | 10.68 | 10.68 | 10.69 | 10.5 | 22.36M |
| August 19, 2025 | 10.6 | 10.69 | 10.69 | 10.77 | 10.43 | 38.17M |
| August 18, 2025 | 10.41 | 10.6 | 10.6 | 10.69 | 10.35 | 33.63M |
| August 15, 2025 | 10.21 | 10.41 | 10.41 | 10.43 | 10.15 | 27.23M |
| August 14, 2025 | 10.68 | 10.25 | 10.25 | 10.72 | 10.22 | 39.97M |
| August 13, 2025 | 10.78 | 10.68 | 10.68 | 10.81 | 10.57 | 39.8M |
| August 12, 2025 | 11.1 | 10.74 | 10.74 | 11.1 | 10.65 | 58.35M |
| August 11, 2025 | 11.2 | 11.24 | 11.24 | 11.3 | 10.81 | 69.58M |
| August 08, 2025 | 10.56 | 11.61 | 11.61 | 11.98 | 10.25 | 108.6M |
| August 07, 2025 | 11.29 | 11.19 | 11.19 | 12.09 | 11.17 | 133.11M |
| August 06, 2025 | 10.25 | 10.99 | 10.99 | 10.99 | 10.24 | 37.53M |
| August 05, 2025 | 10.95 | 9.99 | 9.99 | 10.95 | 9.94 | 103M |
| August 04, 2025 | 9.47 | 10.11 | 10.11 | 10.11 | 9.46 | 24.8M |
| August 01, 2025 | 9.2 | 9.19 | 9.19 | 9.28 | 9.13 | 8.45M |
| July 31, 2025 | 9.23 | 9.22 | 9.22 | 9.38 | 9.17 | 12.67M |
| July 30, 2025 | 9.34 | 9.26 | 9.26 | 9.36 | 9.16 | 11.46M |
| July 29, 2025 | 9.38 | 9.37 | 9.37 | 9.43 | 9.27 | 11.16M |
| July 28, 2025 | 9.46 | 9.4 | 9.4 | 9.47 | 9.36 | 13.33M |
| July 25, 2025 | 9.41 | 9.47 | 9.47 | 9.56 | 9.36 | 21.37M |
| July 24, 2025 | 9.11 | 9.4 | 9.4 | 9.9 | 9.11 | 33.53M |
| July 23, 2025 | 9.22 | 9.11 | 9.11 | 9.26 | 9.11 | 12.59M |
| July 22, 2025 | 9.33 | 9.26 | 9.26 | 9.38 | 9.19 | 14.87M |
| July 21, 2025 | 9.23 | 9.35 | 9.35 | 9.35 | 9.16 | 16.41M |
| July 18, 2025 | 9.12 | 9.21 | 9.21 | 9.26 | 9.08 | 14.65M |
| July 17, 2025 | 9.07 | 9.12 | 9.12 | 9.15 | 9.04 | 10.82M |
| July 16, 2025 | 9.1 | 9.1 | 9.1 | 9.14 | 9.02 | 13.41M |
| July 15, 2025 | 9.05 | 9.09 | 9.09 | 9.15 | 8.95 | 18.81M |
| July 14, 2025 | 8.85 | 8.99 | 8.99 | 9.05 | 8.83 | 11.91M |
| July 11, 2025 | 8.89 | 8.87 | 8.87 | 8.93 | 8.76 | 10.57M |
| July 10, 2025 | 8.86 | 8.89 | 8.89 | 8.99 | 8.83 | 9.97M |
| July 09, 2025 | 8.88 | 8.94 | 8.94 | 9.19 | 8.84 | 21.48M |
| July 08, 2025 | 8.74 | 8.91 | 8.91 | 9.07 | 8.72 | 16.1M |
| July 07, 2025 | 8.64 | 8.73 | 8.73 | 8.73 | 8.62 | 5.74M |
| July 04, 2025 | 8.76 | 8.66 | 8.66 | 8.77 | 8.65 | 7.5M |
| July 03, 2025 | 8.84 | 8.78 | 8.78 | 8.84 | 8.71 | 6.62M |
| July 02, 2025 | 8.84 | 8.83 | 8.83 | 8.84 | 8.72 | 7.98M |
| July 01, 2025 | 8.77 | 8.83 | 8.83 | 8.86 | 8.71 | 10.58M |
| June 30, 2025 | 8.6 | 8.75 | 8.75 | 8.84 | 8.58 | 9.31M |
| June 27, 2025 | 8.56 | 8.61 | 8.61 | 8.66 | 8.55 | 6.09M |
| June 26, 2025 | 8.59 | 8.56 | 8.56 | 8.76 | 8.55 | 11.5M |
| June 25, 2025 | 8.51 | 8.58 | 8.58 | 8.6 | 8.45 | 8.2M |
| June 24, 2025 | 8.32 | 8.52 | 8.52 | 8.55 | 8.28 | 9.71M |
| June 23, 2025 | 8 | 8.27 | 8.27 | 8.29 | 7.98 | 7.37M |
| June 20, 2025 | 8.13 | 8.07 | 8.07 | 8.26 | 8.04 | 7.15M |
| June 19, 2025 | 8.34 | 8.16 | 8.16 | 8.41 | 8.1 | 8.57M |
| June 18, 2025 | 8.39 | 8.36 | 8.36 | 8.41 | 8.3 | 6.03M |
| June 17, 2025 | 8.42 | 8.41 | 8.41 | 8.51 | 8.36 | 6.09M |