11.57
-0.13(-1.11%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 11.65 | 11.57 | 11.57 | 11.69 | 11.51 | 6.25M |
September 08, 2025 | 11.51 | 11.7 | 11.7 | 11.74 | 11.5 | 8.32M |
September 05, 2025 | 11.42 | 11.5 | 11.5 | 11.51 | 11.3 | 7.04M |
September 04, 2025 | 11.38 | 11.41 | 11.41 | 11.48 | 11.31 | 6.66M |
September 03, 2025 | 11.61 | 11.35 | 11.35 | 11.65 | 11.32 | 8.77M |
September 02, 2025 | 11.73 | 11.61 | 11.61 | 11.77 | 11.53 | 9.26M |
September 01, 2025 | 11.72 | 11.73 | 11.73 | 11.76 | 11.67 | 7.44M |
August 29, 2025 | 11.87 | 11.73 | 11.73 | 11.87 | 11.71 | 12.58M |
August 28, 2025 | 11.86 | 11.95 | 11.95 | 11.98 | 11.6 | 15.85M |
August 27, 2025 | 12.15 | 11.91 | 11.91 | 12.15 | 11.89 | 17.44M |
August 26, 2025 | 12.04 | 12.17 | 12.17 | 12.3 | 12 | 20.52M |
August 25, 2025 | 12.07 | 12.09 | 12.09 | 12.15 | 12.01 | 16.11M |
August 22, 2025 | 12.2 | 12.11 | 12.11 | 12.2 | 11.95 | 22.74M |
August 21, 2025 | 12 | 12.27 | 12.27 | 12.35 | 11.99 | 31.91M |
August 20, 2025 | 11.91 | 11.99 | 11.99 | 11.99 | 11.85 | 10.86M |
August 19, 2025 | 11.95 | 11.94 | 11.94 | 12 | 11.88 | 10.91M |
August 18, 2025 | 11.87 | 11.98 | 11.98 | 12.03 | 11.86 | 13.39M |
August 15, 2025 | 11.84 | 11.91 | 11.91 | 11.94 | 11.81 | 9.65M |
August 14, 2025 | 12.07 | 11.87 | 11.87 | 12.09 | 11.85 | 12.45M |
August 13, 2025 | 12.03 | 12.04 | 12.04 | 12.07 | 11.96 | 12.29M |
August 12, 2025 | 12.12 | 12.04 | 12.04 | 12.16 | 12.02 | 12.51M |
August 11, 2025 | 12.2 | 12.16 | 12.16 | 12.24 | 12.11 | 13.25M |
August 08, 2025 | 12.05 | 12.16 | 12.16 | 12.22 | 12.01 | 15.76M |
August 07, 2025 | 12.07 | 12.1 | 12.1 | 12.15 | 11.96 | 14.08M |
August 06, 2025 | 12.2 | 12.09 | 12.09 | 12.2 | 12.04 | 14.46M |
August 05, 2025 | 12.15 | 12.21 | 12.21 | 12.21 | 12.06 | 14.76M |
August 04, 2025 | 12.1 | 12.12 | 12.12 | 12.13 | 11.92 | 13.1M |
August 01, 2025 | 12.32 | 12.15 | 12.15 | 12.38 | 12.1 | 19.02M |
July 31, 2025 | 12.7 | 12.37 | 12.37 | 12.7 | 12.32 | 37.62M |
July 30, 2025 | 12.52 | 12.93 | 12.93 | 13.18 | 12.36 | 55.91M |
July 29, 2025 | 12.96 | 12.59 | 12.59 | 13.11 | 12.37 | 42.94M |
July 28, 2025 | 12.44 | 12.58 | 12.58 | 12.87 | 12.3 | 37.83M |
July 25, 2025 | 12.65 | 12.21 | 12.21 | 12.69 | 12.2 | 32.6M |
July 24, 2025 | 12.54 | 12.62 | 12.62 | 12.84 | 12.41 | 46.35M |
July 23, 2025 | 13.26 | 12.72 | 12.72 | 13.6 | 12.71 | 70.35M |
July 22, 2025 | 13.24 | 13.23 | 13.23 | 13.86 | 12.7 | 100.8M |
July 21, 2025 | 12.1 | 12.76 | 12.76 | 12.76 | 12.1 | 74.42M |
July 18, 2025 | 11.62 | 11.6 | 11.6 | 11.64 | 11.53 | 8.57M |
July 17, 2025 | 11.61 | 11.55 | 11.55 | 11.64 | 11.51 | 11.7M |
July 16, 2025 | 11.6 | 11.61 | 11.61 | 11.74 | 11.57 | 12.17M |
July 15, 2025 | 11.91 | 11.68 | 11.68 | 11.92 | 11.53 | 30.72M |
July 14, 2025 | 12.23 | 12.14 | 12.14 | 12.25 | 12.05 | 12.38M |
July 11, 2025 | 12.43 | 12.22 | 12.22 | 12.48 | 12.11 | 18.59M |
July 10, 2025 | 12.12 | 12.41 | 12.41 | 12.48 | 12.04 | 24.35M |
July 09, 2025 | 12.24 | 12.13 | 12.13 | 12.48 | 12.1 | 18.05M |
July 08, 2025 | 12.04 | 12.24 | 12.24 | 12.53 | 12.04 | 19.95M |
July 07, 2025 | 11.94 | 12.06 | 12.06 | 12.19 | 11.83 | 14M |
July 04, 2025 | 12.42 | 12 | 12 | 12.45 | 11.97 | 39.7M |
July 03, 2025 | 12.34 | 12.77 | 12.77 | 12.99 | 12.34 | 42.49M |
July 02, 2025 | 12.39 | 12.29 | 12.29 | 12.44 | 12.25 | 14.73M |
July 01, 2025 | 12.4 | 12.39 | 12.39 | 12.47 | 12.21 | 24.16M |
June 30, 2025 | 12.9 | 12.52 | 12.52 | 13.01 | 12.48 | 31.55M |
June 27, 2025 | 12.83 | 12.62 | 12.62 | 13.47 | 12.6 | 49.68M |
June 26, 2025 | 12.46 | 12.61 | 12.61 | 12.85 | 12.31 | 30.85M |
June 25, 2025 | 12.63 | 12.56 | 12.56 | 12.9 | 12.49 | 29.54M |
June 24, 2025 | 12.4 | 12.54 | 12.54 | 12.6 | 12.34 | 28.2M |
June 23, 2025 | 12.35 | 12.43 | 12.43 | 12.53 | 12.24 | 30.42M |
June 20, 2025 | 12.29 | 12.63 | 12.63 | 12.99 | 12.28 | 49.68M |
June 19, 2025 | 12.17 | 12.13 | 12.13 | 12.41 | 12.02 | 30.82M |
June 18, 2025 | 11.86 | 12.1 | 12.1 | 12.15 | 11.82 | 16.8M |