11.01
+0.25(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.79 | 11.01 | 11.01 | 11.04 | 10.68 | 67.7M |
| September 04, 2025 | 11.3 | 10.76 | 10.76 | 11.37 | 10.58 | 96.57M |
| September 03, 2025 | 11.91 | 11.3 | 11.3 | 11.96 | 11.26 | 94.86M |
| September 02, 2025 | 12.42 | 11.91 | 11.91 | 12.43 | 11.71 | 95.73M |
| September 01, 2025 | 12.6 | 12.45 | 12.45 | 12.6 | 12.2 | 81.53M |
| August 29, 2025 | 12.49 | 12.56 | 12.56 | 12.58 | 12.35 | 83.62M |
| August 28, 2025 | 12.37 | 12.5 | 12.5 | 12.5 | 11.91 | 134.32M |
| August 27, 2025 | 12.81 | 12.41 | 12.41 | 13.15 | 12.4 | 141.26M |
| August 26, 2025 | 13.07 | 12.76 | 12.76 | 13.09 | 12.69 | 107.21M |
| August 25, 2025 | 13 | 12.92 | 12.92 | 13.08 | 12.69 | 119.43M |
| August 22, 2025 | 12.39 | 12.85 | 12.85 | 12.85 | 12.31 | 113.84M |
| August 21, 2025 | 12.58 | 12.4 | 12.4 | 12.74 | 12.31 | 66.3M |
| August 20, 2025 | 12.42 | 12.58 | 12.58 | 12.64 | 12.3 | 70.8M |
| August 19, 2025 | 12.86 | 12.45 | 12.45 | 12.88 | 12.31 | 103.18M |
| August 18, 2025 | 12.64 | 12.76 | 12.76 | 12.86 | 12.52 | 125.96M |
| August 15, 2025 | 12.53 | 12.62 | 12.62 | 12.72 | 12.51 | 84.92M |
| August 14, 2025 | 12.88 | 12.59 | 12.59 | 12.91 | 12.49 | 106.49M |
| August 13, 2025 | 12.67 | 12.9 | 12.9 | 12.97 | 12.61 | 119.62M |
| August 12, 2025 | 13.19 | 12.69 | 12.69 | 13.19 | 12.6 | 141.49M |
| August 11, 2025 | 13.18 | 13.19 | 13.19 | 13.45 | 13.07 | 131.02M |
| August 08, 2025 | 13.4 | 13.19 | 13.19 | 13.68 | 13.02 | 178.35M |
| August 07, 2025 | 12.69 | 13.34 | 13.34 | 13.44 | 12.37 | 226.27M |
| August 06, 2025 | 11.83 | 12.67 | 12.67 | 12.99 | 11.76 | 241.88M |
| August 05, 2025 | 11.68 | 11.81 | 11.81 | 12.07 | 11.68 | 102.32M |
| August 04, 2025 | 11.3 | 11.57 | 11.57 | 11.59 | 11.18 | 80.89M |
| August 01, 2025 | 11.77 | 11.37 | 11.37 | 11.81 | 11.31 | 88.52M |
| July 31, 2025 | 11.43 | 11.74 | 11.74 | 12.12 | 11.37 | 127.7M |
| July 30, 2025 | 11.51 | 11.47 | 11.47 | 11.76 | 11.33 | 100M |
| July 29, 2025 | 11.2 | 11.45 | 11.45 | 11.49 | 11.11 | 98.87M |
| July 28, 2025 | 10.67 | 11.22 | 11.22 | 11.36 | 10.63 | 136.18M |
| July 25, 2025 | 10.7 | 10.62 | 10.62 | 10.7 | 10.56 | 45.06M |
| July 24, 2025 | 10.55 | 10.67 | 10.67 | 10.69 | 10.46 | 63.65M |
| July 23, 2025 | 10.72 | 10.58 | 10.58 | 10.74 | 10.51 | 69.34M |
| July 22, 2025 | 10.84 | 10.73 | 10.73 | 11.05 | 10.64 | 122.27M |
| July 21, 2025 | 10.57 | 10.73 | 10.73 | 10.73 | 10.38 | 85.21M |
| July 18, 2025 | 10.15 | 10.5 | 10.5 | 10.68 | 10.15 | 118.07M |
| July 17, 2025 | 10.05 | 10.13 | 10.13 | 10.14 | 10.02 | 55.99M |
| July 16, 2025 | 10.14 | 10.04 | 10.04 | 10.18 | 10.01 | 55.26M |
| July 15, 2025 | 10.7 | 10.13 | 10.13 | 10.7 | 10.04 | 110.41M |
| July 14, 2025 | 10.8 | 10.53 | 10.53 | 10.84 | 10.4 | 91.53M |
| July 11, 2025 | 10.4 | 10.59 | 10.59 | 10.73 | 10.34 | 87.66M |
| July 10, 2025 | 10.08 | 10.38 | 10.38 | 10.54 | 10.07 | 91.59M |
| July 09, 2025 | 10.05 | 10.09 | 10.09 | 10.19 | 10.02 | 46.27M |
| July 08, 2025 | 9.96 | 10.05 | 10.05 | 10.08 | 9.95 | 47.28M |
| July 07, 2025 | 10.11 | 9.96 | 9.96 | 10.12 | 9.94 | 54.77M |
| July 04, 2025 | 10.17 | 10.11 | 10.11 | 10.27 | 10.02 | 72.19M |
| July 03, 2025 | 10.14 | 10.19 | 10.19 | 10.38 | 10.1 | 64.67M |
| July 02, 2025 | 10.09 | 10.11 | 10.11 | 10.33 | 9.97 | 82.89M |
| July 01, 2025 | 10.2 | 10.2 | 10.2 | 10.32 | 9.91 | 117.21M |
| June 30, 2025 | 9.84 | 10.25 | 10.25 | 10.32 | 9.71 | 152.57M |
| June 27, 2025 | 9.39 | 9.7 | 9.7 | 9.94 | 9.38 | 117.65M |
| June 26, 2025 | 9.48 | 9.4 | 9.4 | 9.78 | 9.36 | 125.28M |
| June 25, 2025 | 8.86 | 9.44 | 9.44 | 9.49 | 8.84 | 118.85M |
| June 24, 2025 | 8.7 | 8.86 | 8.86 | 8.95 | 8.66 | 45.37M |
| June 23, 2025 | 8.65 | 8.81 | 8.81 | 8.85 | 8.64 | 38.47M |
| June 20, 2025 | 8.74 | 8.69 | 8.69 | 8.76 | 8.59 | 44.03M |
| June 19, 2025 | 9.05 | 8.8 | 8.8 | 9.05 | 8.71 | 71.39M |
| June 18, 2025 | 8.89 | 9.1 | 9.1 | 9.32 | 8.86 | 111.87M |
| June 17, 2025 | 8.92 | 8.87 | 8.87 | 9.01 | 8.78 | 45.39M |
| June 16, 2025 | 8.95 | 8.84 | 8.84 | 8.99 | 8.72 | 51.43M |