11.71
+0.3(+2.63%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 11.45 | 11.71 | 11.71 | 11.77 | 11.36 | 63.43M |
September 05, 2025 | 11.1 | 11.41 | 11.41 | 11.46 | 11.06 | 61.01M |
September 04, 2025 | 11.15 | 11.1 | 11.1 | 11.34 | 10.92 | 52.76M |
September 03, 2025 | 11.5 | 11.15 | 11.15 | 11.6 | 11.1 | 49.61M |
September 02, 2025 | 11.78 | 11.48 | 11.48 | 11.78 | 11.42 | 41.22M |
September 01, 2025 | 11.73 | 11.74 | 11.74 | 11.8 | 11.62 | 38.59M |
August 29, 2025 | 11.57 | 11.69 | 11.69 | 11.88 | 11.53 | 63.68M |
August 28, 2025 | 11.41 | 11.53 | 11.53 | 11.57 | 11.2 | 50.17M |
August 27, 2025 | 11.71 | 11.41 | 11.41 | 11.79 | 11.4 | 57.23M |
August 26, 2025 | 11.6 | 11.74 | 11.74 | 11.84 | 11.56 | 68.33M |
August 25, 2025 | 11.66 | 11.6 | 11.6 | 11.66 | 11.51 | 47.04M |
August 22, 2025 | 11.55 | 11.59 | 11.59 | 11.6 | 11.47 | 43.69M |
August 21, 2025 | 11.58 | 11.55 | 11.55 | 11.69 | 11.49 | 55.8M |
August 20, 2025 | 11.36 | 11.53 | 11.53 | 11.6 | 11.33 | 61.36M |
August 19, 2025 | 11.26 | 11.36 | 11.36 | 11.42 | 11.2 | 50.22M |
August 18, 2025 | 11.2 | 11.31 | 11.31 | 11.37 | 11.16 | 46.79M |
August 15, 2025 | 11.16 | 11.2 | 11.2 | 11.24 | 11.16 | 24.12M |
August 14, 2025 | 11.27 | 11.18 | 11.18 | 11.29 | 11.13 | 33.49M |
August 13, 2025 | 11.3 | 11.27 | 11.27 | 11.3 | 11.22 | 23.13M |
August 12, 2025 | 11.34 | 11.27 | 11.27 | 11.35 | 11.23 | 21.14M |
August 11, 2025 | 11.28 | 11.35 | 11.35 | 11.35 | 11.2 | 34.74M |
August 08, 2025 | 11.22 | 11.18 | 11.18 | 11.24 | 11.16 | 17.7M |
August 07, 2025 | 11.28 | 11.22 | 11.22 | 11.28 | 11.19 | 20.95M |
August 06, 2025 | 11.3 | 11.28 | 11.28 | 11.3 | 11.22 | 20.75M |
August 05, 2025 | 11.22 | 11.27 | 11.27 | 11.27 | 11.2 | 20.77M |
August 04, 2025 | 11.2 | 11.2 | 11.2 | 11.2 | 11.1 | 17.5M |
August 01, 2025 | 11.19 | 11.21 | 11.21 | 11.28 | 11.13 | 24.28M |
July 31, 2025 | 11.34 | 11.19 | 11.19 | 11.37 | 11.17 | 45.22M |
July 30, 2025 | 11.49 | 11.38 | 11.38 | 11.57 | 11.3 | 33.29M |
July 29, 2025 | 11.6 | 11.49 | 11.49 | 11.6 | 11.37 | 38.38M |
July 28, 2025 | 11.6 | 11.6 | 11.6 | 11.67 | 11.46 | 31.97M |
July 25, 2025 | 11.75 | 11.62 | 11.62 | 11.79 | 11.6 | 35.44M |
July 24, 2025 | 11.54 | 11.72 | 11.72 | 11.78 | 11.5 | 51.45M |
July 23, 2025 | 11.58 | 11.54 | 11.54 | 11.98 | 11.53 | 79.75M |
July 22, 2025 | 11.45 | 11.58 | 11.58 | 11.58 | 11.35 | 52.86M |
July 21, 2025 | 11.26 | 11.48 | 11.48 | 11.66 | 11.25 | 78.86M |
July 18, 2025 | 11.26 | 11.26 | 11.26 | 11.32 | 11.25 | 21.96M |
July 17, 2025 | 11.26 | 11.26 | 11.26 | 11.28 | 11.22 | 19.06M |
July 16, 2025 | 11.28 | 11.26 | 11.26 | 11.29 | 11.23 | 18.32M |
July 15, 2025 | 11.4 | 11.27 | 11.27 | 11.41 | 11.22 | 30.74M |
July 14, 2025 | 11.32 | 11.41 | 11.41 | 11.53 | 11.31 | 35.22M |
July 11, 2025 | 11.28 | 11.35 | 11.35 | 11.42 | 11.22 | 35.78M |
July 10, 2025 | 11.29 | 11.26 | 11.26 | 11.3 | 11.23 | 20.17M |
July 09, 2025 | 11.33 | 11.29 | 11.29 | 11.34 | 11.25 | 26.96M |
July 08, 2025 | 11.28 | 11.33 | 11.33 | 11.4 | 11.27 | 27.81M |
July 07, 2025 | 11.27 | 11.28 | 11.28 | 11.34 | 11.2 | 19.8M |
July 04, 2025 | 11.41 | 11.29 | 11.29 | 11.42 | 11.27 | 31.31M |
July 03, 2025 | 11.37 | 11.43 | 11.43 | 11.49 | 11.3 | 34.38M |
July 02, 2025 | 11.4 | 11.29 | 11.29 | 11.4 | 11.26 | 29.09M |
July 01, 2025 | 11.5 | 11.4 | 11.4 | 11.51 | 11.31 | 38.42M |
June 30, 2025 | 11.48 | 11.48 | 11.48 | 11.5 | 11.37 | 33.28M |
June 27, 2025 | 11.54 | 11.44 | 11.44 | 11.6 | 11.42 | 45.52M |
June 26, 2025 | 11.78 | 11.49 | 11.49 | 11.87 | 11.46 | 67.48M |
June 25, 2025 | 11.8 | 11.72 | 11.72 | 11.81 | 11.53 | 81.9M |
June 24, 2025 | 11.6 | 11.82 | 11.82 | 11.98 | 11.46 | 90.99M |
June 23, 2025 | 11.15 | 11.6 | 11.6 | 11.68 | 11.09 | 94.82M |
June 20, 2025 | 11.4 | 11.25 | 11.25 | 11.68 | 11.21 | 87.89M |
June 19, 2025 | 11.22 | 11.53 | 11.53 | 11.8 | 11.11 | 128.6M |
June 18, 2025 | 11.35 | 11.18 | 11.18 | 11.39 | 11.08 | 45.93M |
June 17, 2025 | 11.55 | 11.43 | 11.29 | 11.86 | 11.4 | 82.27M |