11.29
-0.2(-1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.88 | 11.49 | 11.49 | 11.58 | 10.84 | 127.12M |
| September 04, 2025 | 10.63 | 10.93 | 10.93 | 11.36 | 10.6 | 115.32M |
| September 03, 2025 | 10.57 | 10.53 | 10.53 | 10.87 | 10.41 | 54.14M |
| September 02, 2025 | 10.79 | 10.6 | 10.6 | 11.07 | 10.52 | 66.03M |
| September 01, 2025 | 10.72 | 10.8 | 10.8 | 10.85 | 10.51 | 45.47M |
| August 29, 2025 | 10.64 | 10.72 | 10.72 | 10.88 | 10.57 | 42.51M |
| August 28, 2025 | 10.52 | 10.71 | 10.71 | 10.84 | 10.31 | 47.98M |
| August 27, 2025 | 10.79 | 10.51 | 10.51 | 10.97 | 10.5 | 46.83M |
| August 26, 2025 | 10.96 | 10.84 | 10.84 | 10.98 | 10.72 | 35.86M |
| August 25, 2025 | 10.79 | 10.86 | 10.86 | 11 | 10.75 | 49.4M |
| August 22, 2025 | 10.69 | 10.79 | 10.79 | 10.89 | 10.65 | 41.01M |
| August 21, 2025 | 10.71 | 10.76 | 10.76 | 10.92 | 10.7 | 51.13M |
| August 20, 2025 | 11.11 | 10.9 | 10.9 | 11.53 | 10.72 | 87.05M |
| August 19, 2025 | 10.7 | 10.78 | 10.78 | 10.85 | 10.64 | 35.56M |
| August 18, 2025 | 10.75 | 10.78 | 10.78 | 10.87 | 10.63 | 59.9M |
| August 15, 2025 | 10.1 | 10.63 | 10.63 | 10.86 | 10.07 | 96.5M |
| August 14, 2025 | 10.31 | 10.06 | 10.06 | 10.39 | 10 | 35.08M |
| August 13, 2025 | 10.25 | 10.37 | 10.37 | 10.39 | 10.14 | 31.03M |
| August 12, 2025 | 10.37 | 10.24 | 10.24 | 10.39 | 10.14 | 25.89M |
| August 11, 2025 | 10.29 | 10.39 | 10.39 | 10.44 | 10.21 | 25M |
| August 08, 2025 | 10.28 | 10.27 | 10.27 | 10.5 | 10.24 | 32.34M |
| August 07, 2025 | 10.49 | 10.3 | 10.3 | 10.53 | 10.2 | 24.09M |
| August 06, 2025 | 10.36 | 10.47 | 10.47 | 10.52 | 10.28 | 23.24M |
| August 05, 2025 | 10.2 | 10.41 | 10.41 | 10.42 | 10.19 | 22.94M |
| August 04, 2025 | 10.2 | 10.19 | 10.19 | 10.24 | 10.01 | 27.43M |
| August 01, 2025 | 10.18 | 10.3 | 10.3 | 10.63 | 10.15 | 44.04M |
| July 31, 2025 | 10.44 | 10.14 | 10.14 | 10.58 | 10.07 | 42.49M |
| July 30, 2025 | 10.7 | 10.55 | 10.55 | 10.85 | 10.42 | 37.36M |
| July 29, 2025 | 10.61 | 10.79 | 10.79 | 10.79 | 10.43 | 37.26M |
| July 28, 2025 | 10.6 | 10.61 | 10.61 | 10.68 | 10.46 | 30.07M |
| July 25, 2025 | 10.88 | 10.72 | 10.72 | 10.95 | 10.65 | 42.4M |
| July 24, 2025 | 10.4 | 10.91 | 10.91 | 10.92 | 10.36 | 73.72M |
| July 23, 2025 | 10.8 | 10.46 | 10.46 | 10.92 | 10.45 | 55.94M |
| July 22, 2025 | 10.5 | 10.74 | 10.74 | 10.83 | 10.38 | 61.71M |
| July 21, 2025 | 10.31 | 10.54 | 10.54 | 10.62 | 10.23 | 46.49M |
| July 18, 2025 | 10.51 | 10.32 | 10.32 | 10.67 | 10.27 | 41.15M |
| July 17, 2025 | 10.65 | 10.5 | 10.5 | 10.84 | 10.31 | 58.75M |
| July 16, 2025 | 10.25 | 10.41 | 10.41 | 10.45 | 10.16 | 41.87M |
| July 15, 2025 | 10.45 | 10.31 | 10.31 | 10.64 | 10.21 | 48.01M |
| July 14, 2025 | 10.49 | 10.5 | 10.5 | 10.63 | 10.37 | 43.42M |
| July 11, 2025 | 10.69 | 10.55 | 10.55 | 10.77 | 10.46 | 61.74M |
| July 10, 2025 | 10.48 | 10.73 | 10.73 | 11.07 | 10.48 | 104.94M |
| July 09, 2025 | 10.51 | 10.53 | 10.53 | 10.82 | 10.45 | 82.33M |
| July 08, 2025 | 9.93 | 10.6 | 10.6 | 10.75 | 9.89 | 111.17M |
| July 07, 2025 | 9.91 | 9.98 | 9.98 | 10.18 | 9.81 | 42.76M |
| July 04, 2025 | 10.37 | 10.14 | 10.14 | 10.5 | 9.9 | 75.02M |
| July 03, 2025 | 10.16 | 10.07 | 10.07 | 10.26 | 9.92 | 92.48M |
| July 02, 2025 | 9.8 | 10.44 | 10.44 | 10.98 | 9.56 | 144.55M |
| July 01, 2025 | 9.5 | 9.44 | 9.44 | 9.51 | 9.31 | 25.11M |
| June 30, 2025 | 9.56 | 9.58 | 9.58 | 9.66 | 9.41 | 42.97M |
| June 27, 2025 | 9.18 | 9.26 | 9.26 | 9.47 | 9.17 | 30.98M |
| June 26, 2025 | 9.24 | 9.13 | 9.13 | 9.39 | 9.13 | 28.16M |
| June 25, 2025 | 9.19 | 9.24 | 9.24 | 9.24 | 9.07 | 25.73M |
| June 24, 2025 | 8.95 | 9.18 | 9.18 | 9.18 | 8.91 | 26.57M |
| June 23, 2025 | 8.7 | 8.96 | 8.96 | 8.97 | 8.58 | 28.95M |
| June 20, 2025 | 8.86 | 8.9 | 8.9 | 9.35 | 8.85 | 44.21M |
| June 19, 2025 | 8.94 | 8.78 | 8.78 | 9.03 | 8.76 | 18.99M |
| June 18, 2025 | 8.96 | 8.93 | 8.93 | 9.05 | 8.91 | 15.5M |
| June 17, 2025 | 8.95 | 9.03 | 9.03 | 9.1 | 8.87 | 21.47M |
| June 16, 2025 | 8.75 | 9 | 9 | 9.01 | 8.67 | 29.53M |