11.78
+0.08(+0.68%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.49 | 11.7 | 11.7 | 11.7 | 11.33 | 5.39M |
September 04, 2025 | 11.45 | 11.43 | 11.43 | 11.68 | 11.3 | 5.94M |
September 03, 2025 | 11.69 | 11.45 | 11.45 | 11.79 | 11.4 | 5.85M |
September 02, 2025 | 12.12 | 11.71 | 11.71 | 12.12 | 11.48 | 10.41M |
September 01, 2025 | 12.07 | 12.1 | 12.1 | 12.29 | 12.01 | 10.48M |
August 29, 2025 | 12.26 | 12.11 | 12.11 | 12.32 | 12.03 | 8.41M |
August 28, 2025 | 12.5 | 12.35 | 12.35 | 12.68 | 11.94 | 14.79M |
August 27, 2025 | 13.33 | 12.66 | 12.66 | 13.7 | 12.64 | 15.64M |
August 26, 2025 | 13.31 | 13.22 | 13.22 | 13.43 | 13.15 | 13.37M |
August 25, 2025 | 13.3 | 13.42 | 13.42 | 13.5 | 13.05 | 16.34M |
August 22, 2025 | 13.27 | 13.3 | 13.3 | 13.6 | 13.15 | 15.6M |
August 21, 2025 | 13.32 | 13.27 | 13.27 | 13.4 | 12.97 | 13.5M |
August 20, 2025 | 13.45 | 13.39 | 13.39 | 13.49 | 13.12 | 15.72M |
August 19, 2025 | 13.48 | 13.64 | 13.64 | 13.68 | 13.13 | 22.13M |
August 18, 2025 | 13.12 | 13.61 | 13.61 | 13.75 | 12.98 | 27.33M |
August 15, 2025 | 12.6 | 13.13 | 13.13 | 13.37 | 12.49 | 26.27M |
August 14, 2025 | 12.44 | 12.61 | 12.61 | 12.78 | 12.43 | 18.78M |
August 13, 2025 | 12.52 | 12.4 | 12.4 | 12.55 | 12.35 | 9.69M |
August 12, 2025 | 12.59 | 12.48 | 12.48 | 12.68 | 12.35 | 10.73M |
August 11, 2025 | 12.27 | 12.54 | 12.54 | 12.56 | 12.27 | 11.36M |
August 08, 2025 | 12.74 | 12.31 | 12.31 | 12.9 | 12.31 | 16.16M |
August 07, 2025 | 12.68 | 12.86 | 12.86 | 12.96 | 12.63 | 18.12M |
August 06, 2025 | 12.97 | 12.83 | 12.83 | 12.99 | 12.59 | 23.68M |
August 05, 2025 | 13.79 | 13.14 | 13.14 | 13.95 | 13.08 | 26.53M |
August 04, 2025 | 13.01 | 13.55 | 13.55 | 13.59 | 12.96 | 30.26M |
August 01, 2025 | 12.54 | 13.2 | 13.2 | 13.5 | 12.46 | 34.01M |
July 31, 2025 | 12.51 | 12.58 | 12.58 | 13.06 | 12.38 | 24.63M |
July 30, 2025 | 12.65 | 12.79 | 12.79 | 13.28 | 12.45 | 27.2M |
July 29, 2025 | 12.3 | 12.88 | 12.88 | 12.99 | 12.16 | 32.62M |
July 28, 2025 | 12.43 | 12.33 | 12.33 | 12.51 | 12.17 | 16.21M |
July 25, 2025 | 11.77 | 12.43 | 12.43 | 12.64 | 11.77 | 33.31M |
July 24, 2025 | 11.73 | 11.8 | 11.8 | 11.87 | 11.72 | 11.82M |
July 23, 2025 | 11.66 | 11.92 | 11.92 | 12.06 | 11.53 | 18.18M |
July 22, 2025 | 12 | 11.74 | 11.74 | 12.02 | 11.66 | 15.74M |
July 21, 2025 | 11.92 | 12.03 | 12.03 | 12.22 | 11.82 | 20.17M |
July 18, 2025 | 11.63 | 12.08 | 12.08 | 12.24 | 11.63 | 31.41M |
July 17, 2025 | 11.48 | 11.73 | 11.73 | 11.75 | 11.43 | 18.29M |
July 16, 2025 | 11.52 | 11.58 | 11.58 | 11.66 | 11.42 | 13.73M |
July 15, 2025 | 11.68 | 11.54 | 11.54 | 11.77 | 11.36 | 17.26M |
July 14, 2025 | 11.71 | 11.77 | 11.77 | 11.81 | 11.51 | 20.12M |
July 11, 2025 | 11.75 | 11.87 | 11.87 | 12.03 | 11.7 | 43.21M |
July 10, 2025 | 11.55 | 12.3 | 12.3 | 13.56 | 11.41 | 58.09M |
July 09, 2025 | 11.15 | 11.3 | 11.3 | 11.46 | 11.13 | 13.15M |
July 08, 2025 | 11.05 | 11.13 | 11.13 | 11.2 | 10.96 | 6.79M |
July 07, 2025 | 10.75 | 11.05 | 11.05 | 11.12 | 10.75 | 6.44M |
July 04, 2025 | 10.92 | 10.85 | 10.85 | 10.99 | 10.7 | 5.03M |
July 03, 2025 | 10.87 | 10.92 | 10.92 | 10.99 | 10.85 | 3.97M |
July 02, 2025 | 11.01 | 10.87 | 10.87 | 11.02 | 10.71 | 6.65M |
July 01, 2025 | 11.09 | 11.04 | 11.04 | 11.4 | 10.9 | 10.68M |
June 30, 2025 | 10.98 | 11.01 | 11.01 | 11.07 | 10.9 | 5.69M |
June 27, 2025 | 10.94 | 10.91 | 10.91 | 11.06 | 10.88 | 5.07M |
June 26, 2025 | 10.95 | 10.94 | 10.94 | 11.06 | 10.9 | 6.01M |
June 25, 2025 | 10.93 | 10.98 | 10.98 | 11 | 10.81 | 5.4M |
June 24, 2025 | 10.68 | 10.93 | 10.93 | 10.94 | 10.68 | 5.48M |
June 23, 2025 | 10.27 | 10.66 | 10.66 | 10.67 | 10.25 | 4.32M |
June 20, 2025 | 10.52 | 10.4 | 10.4 | 10.61 | 10.33 | 3.79M |
June 19, 2025 | 10.81 | 10.52 | 10.52 | 10.89 | 10.46 | 4.4M |
June 18, 2025 | 10.74 | 10.78 | 10.78 | 10.81 | 10.65 | 3.82M |
June 17, 2025 | 10.95 | 10.81 | 10.81 | 10.98 | 10.7 | 4.85M |
June 16, 2025 | 10.63 | 10.99 | 10.99 | 10.99 | 10.63 | 6.21M |