11.15
+0.38(+3.53%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.41 | 10.77 | 10.77 | 10.78 | 10.32 | 49.19M |
September 04, 2025 | 10.8 | 10.48 | 10.48 | 11 | 10.27 | 69.12M |
September 03, 2025 | 11.38 | 10.84 | 10.84 | 11.6 | 10.78 | 74.94M |
September 02, 2025 | 11.08 | 11.26 | 11.26 | 11.44 | 10.61 | 107.56M |
September 01, 2025 | 11.08 | 11.13 | 11.13 | 11.33 | 11.01 | 51.42M |
August 29, 2025 | 11.1 | 11.04 | 11.04 | 11.38 | 10.98 | 74.05M |
August 28, 2025 | 10.79 | 10.91 | 10.91 | 10.95 | 10.42 | 72.32M |
August 27, 2025 | 11.25 | 10.87 | 10.87 | 11.5 | 10.86 | 95.67M |
August 26, 2025 | 11.3 | 11.17 | 11.17 | 11.3 | 11.11 | 54.4M |
August 25, 2025 | 11.04 | 11.3 | 11.3 | 11.5 | 11.04 | 102.5M |
August 22, 2025 | 10.89 | 11.01 | 11.01 | 11.03 | 10.86 | 47.1M |
August 21, 2025 | 11.06 | 10.89 | 10.89 | 11.16 | 10.83 | 52.91M |
August 20, 2025 | 10.95 | 11.08 | 11.08 | 11.17 | 10.86 | 58.98M |
August 19, 2025 | 10.8 | 11.07 | 11.07 | 11.33 | 10.61 | 114.57M |
August 18, 2025 | 10.69 | 10.79 | 10.79 | 10.87 | 10.64 | 58.4M |
August 15, 2025 | 10.44 | 10.66 | 10.66 | 10.7 | 10.42 | 42.73M |
August 14, 2025 | 10.68 | 10.48 | 10.48 | 10.79 | 10.36 | 59.24M |
August 13, 2025 | 10.65 | 10.71 | 10.71 | 10.74 | 10.56 | 40.62M |
August 12, 2025 | 10.73 | 10.65 | 10.65 | 10.75 | 10.54 | 35.64M |
August 11, 2025 | 10.68 | 10.73 | 10.73 | 10.85 | 10.68 | 37.98M |
August 08, 2025 | 10.9 | 10.68 | 10.68 | 10.92 | 10.66 | 46.15M |
August 07, 2025 | 11.06 | 10.94 | 10.94 | 11.14 | 10.83 | 78.65M |
August 06, 2025 | 10.42 | 11.15 | 11.15 | 11.5 | 10.38 | 150.89M |
August 05, 2025 | 10.42 | 10.41 | 10.41 | 10.65 | 10.33 | 46.31M |
August 04, 2025 | 10.01 | 10.37 | 10.37 | 10.38 | 9.99 | 47.65M |
August 01, 2025 | 10.18 | 10.09 | 10.09 | 10.23 | 10 | 31.36M |
July 31, 2025 | 10.17 | 10.17 | 10.17 | 10.39 | 10.11 | 52.85M |
July 30, 2025 | 10.13 | 10.09 | 10.09 | 10.19 | 9.97 | 46.44M |
July 29, 2025 | 10.3 | 10.13 | 10.13 | 10.3 | 10.05 | 59.82M |
July 28, 2025 | 10.31 | 10.36 | 10.36 | 10.65 | 10.13 | 126.14M |
July 25, 2025 | 11 | 11.07 | 11.07 | 11.09 | 10.91 | 29.82M |
July 24, 2025 | 10.91 | 11.03 | 11.03 | 11.15 | 10.91 | 28.37M |
July 23, 2025 | 11.06 | 10.93 | 10.93 | 11.06 | 10.9 | 33.31M |
July 22, 2025 | 11.31 | 11.11 | 11.11 | 11.36 | 11.05 | 52.03M |
July 21, 2025 | 11.18 | 11.4 | 11.4 | 11.59 | 11.12 | 79.1M |
July 18, 2025 | 11.1 | 11.07 | 11.07 | 11.23 | 11 | 35.79M |
July 17, 2025 | 11 | 11.12 | 11.12 | 11.18 | 10.92 | 46.18M |
July 16, 2025 | 11.03 | 11.04 | 11.04 | 11.23 | 10.92 | 51.24M |
July 15, 2025 | 11.04 | 10.99 | 10.99 | 11.11 | 10.83 | 55.11M |
July 14, 2025 | 10.7 | 11.12 | 11.12 | 11.25 | 10.68 | 82.81M |
July 11, 2025 | 10.48 | 10.72 | 10.72 | 10.85 | 10.41 | 49.26M |
July 10, 2025 | 10.47 | 10.48 | 10.48 | 10.57 | 10.42 | 25.27M |
July 09, 2025 | 10.58 | 10.55 | 10.55 | 10.88 | 10.53 | 46.39M |
July 08, 2025 | 10.39 | 10.58 | 10.58 | 10.61 | 10.37 | 30.09M |
July 07, 2025 | 10.44 | 10.39 | 10.39 | 10.46 | 10.31 | 21.29M |
July 04, 2025 | 10.66 | 10.46 | 10.46 | 10.66 | 10.41 | 28.49M |
July 03, 2025 | 10.59 | 10.62 | 10.62 | 10.74 | 10.5 | 23.23M |
July 02, 2025 | 10.88 | 10.59 | 10.59 | 10.88 | 10.53 | 35.99M |
July 01, 2025 | 11.05 | 10.88 | 10.88 | 11.05 | 10.8 | 31.86M |
June 30, 2025 | 10.9 | 11 | 11 | 11.01 | 10.85 | 35.34M |
June 27, 2025 | 10.77 | 10.85 | 10.85 | 11.03 | 10.63 | 44.6M |
June 26, 2025 | 10.98 | 10.77 | 10.77 | 11.11 | 10.77 | 51.67M |
June 25, 2025 | 10.87 | 10.93 | 10.93 | 10.98 | 10.76 | 63.33M |
June 24, 2025 | 10.52 | 10.82 | 10.82 | 10.96 | 10.51 | 70.74M |
June 23, 2025 | 10.35 | 10.48 | 10.48 | 10.54 | 10.33 | 34.15M |
June 20, 2025 | 10.78 | 10.51 | 10.51 | 10.92 | 10.5 | 37.34M |
June 19, 2025 | 10.97 | 10.93 | 10.93 | 11.18 | 10.87 | 42.62M |
June 18, 2025 | 10.96 | 10.98 | 10.98 | 11.05 | 10.75 | 32.06M |
June 17, 2025 | 11.07 | 10.99 | 10.99 | 11.13 | 10.95 | 24.96M |
June 16, 2025 | 10.93 | 11.07 | 11.07 | 11.12 | 10.81 | 27.83M |