11.10
+0.27(+2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 10.89 | 11.1 | 11.1 | 11.12 | 10.89 | 5.03M |
| September 05, 2025 | 10.6 | 10.83 | 10.83 | 10.88 | 10.55 | 5.44M |
| September 04, 2025 | 10.65 | 10.64 | 10.64 | 10.91 | 10.48 | 5.35M |
| September 03, 2025 | 10.86 | 10.58 | 10.58 | 10.98 | 10.41 | 4.31M |
| September 02, 2025 | 10.98 | 10.86 | 10.86 | 10.99 | 10.53 | 6.92M |
| September 01, 2025 | 10.89 | 10.96 | 10.96 | 11.15 | 10.88 | 5.5M |
| August 29, 2025 | 11.14 | 10.88 | 10.88 | 11.25 | 10.84 | 6M |
| August 28, 2025 | 11.3 | 11.12 | 11.12 | 11.6 | 10.58 | 7.94M |
| August 27, 2025 | 11.84 | 11.25 | 11.25 | 11.99 | 11.2 | 8.41M |
| August 26, 2025 | 11.69 | 11.83 | 11.83 | 11.96 | 11.53 | 4.66M |
| August 25, 2025 | 11.98 | 11.71 | 11.71 | 12.05 | 11.65 | 5.74M |
| August 22, 2025 | 11.99 | 11.92 | 11.92 | 12.06 | 11.75 | 5.14M |
| August 21, 2025 | 12.05 | 11.93 | 11.93 | 12.08 | 11.81 | 4.07M |
| August 20, 2025 | 11.89 | 12.06 | 12.06 | 12.06 | 11.83 | 4.76M |
| August 19, 2025 | 11.65 | 11.94 | 11.94 | 11.99 | 11.51 | 5.69M |
| August 18, 2025 | 11.6 | 11.65 | 11.65 | 11.76 | 11.51 | 5.71M |
| August 15, 2025 | 11.47 | 11.49 | 11.49 | 11.71 | 11.41 | 5.52M |
| August 14, 2025 | 11.96 | 11.48 | 11.48 | 12.06 | 11.44 | 6.14M |
| August 13, 2025 | 11.98 | 11.92 | 11.92 | 12.06 | 11.83 | 4.53M |
| August 12, 2025 | 12.1 | 11.95 | 11.95 | 12.12 | 11.82 | 4.33M |
| August 11, 2025 | 11.99 | 12.04 | 12.04 | 12.08 | 11.88 | 4.79M |
| August 08, 2025 | 11.76 | 11.93 | 11.93 | 11.96 | 11.69 | 5.09M |
| August 07, 2025 | 12.02 | 11.79 | 11.79 | 12.06 | 11.71 | 6.29M |
| August 06, 2025 | 11.74 | 11.96 | 11.96 | 12 | 11.66 | 5.46M |
| August 05, 2025 | 11.49 | 11.7 | 11.7 | 11.73 | 11.49 | 4.56M |
| August 04, 2025 | 11.13 | 11.46 | 11.46 | 11.46 | 11.07 | 4.5M |
| August 01, 2025 | 11.08 | 11.2 | 11.2 | 11.26 | 11 | 5.16M |
| July 31, 2025 | 11.3 | 11.06 | 11.06 | 11.41 | 11.03 | 4.99M |
| July 30, 2025 | 11.31 | 11.33 | 11.33 | 11.37 | 11.18 | 3.21M |
| July 29, 2025 | 11.4 | 11.34 | 11.34 | 11.47 | 11.18 | 3.54M |
| July 28, 2025 | 11.31 | 11.41 | 11.41 | 11.47 | 11.22 | 4.36M |
| July 25, 2025 | 11.07 | 11.31 | 11.31 | 11.33 | 11.02 | 4.34M |
| July 24, 2025 | 11.11 | 11.09 | 11.09 | 11.25 | 11.04 | 3.51M |
| July 23, 2025 | 11.18 | 11.04 | 11.04 | 11.19 | 11.02 | 3.83M |
| July 22, 2025 | 11.35 | 11.22 | 11.22 | 11.4 | 11.13 | 4.4M |
| July 21, 2025 | 11.1 | 11.38 | 11.38 | 11.4 | 11.06 | 4.74M |
| July 18, 2025 | 11.08 | 11.06 | 11.06 | 11.14 | 10.92 | 3.06M |
| July 17, 2025 | 11.01 | 11.04 | 11.04 | 11.09 | 10.93 | 2.87M |
| July 16, 2025 | 10.93 | 10.96 | 10.96 | 11.06 | 10.89 | 3.45M |
| July 15, 2025 | 10.97 | 10.9 | 10.9 | 11.08 | 10.71 | 3.78M |
| July 14, 2025 | 10.9 | 11.02 | 11.02 | 11.04 | 10.83 | 3.97M |
| July 11, 2025 | 10.86 | 10.87 | 10.87 | 10.9 | 10.71 | 2.94M |
| July 10, 2025 | 10.88 | 10.88 | 10.88 | 10.95 | 10.79 | 2.98M |
| July 09, 2025 | 10.99 | 10.9 | 10.9 | 11.07 | 10.86 | 4.16M |
| July 08, 2025 | 10.86 | 10.95 | 10.95 | 10.96 | 10.82 | 3.59M |
| July 07, 2025 | 10.8 | 10.89 | 10.89 | 10.9 | 10.64 | 4.52M |
| July 04, 2025 | 10.82 | 10.7 | 10.7 | 10.9 | 10.67 | 4.77M |
| July 03, 2025 | 10.88 | 10.85 | 10.85 | 10.94 | 10.77 | 3.81M |
| July 02, 2025 | 10.84 | 10.82 | 10.82 | 10.88 | 10.68 | 4.52M |
| July 01, 2025 | 10.8 | 10.87 | 10.87 | 10.9 | 10.61 | 5.57M |
| June 30, 2025 | 10.6 | 10.76 | 10.76 | 10.76 | 10.58 | 4.59M |
| June 27, 2025 | 10.51 | 10.55 | 10.55 | 10.66 | 10.5 | 3.46M |
| June 26, 2025 | 10.54 | 10.53 | 10.53 | 10.65 | 10.43 | 4.57M |
| June 25, 2025 | 10.5 | 10.51 | 10.51 | 10.59 | 10.38 | 4.6M |
| June 24, 2025 | 10.18 | 10.5 | 10.5 | 10.5 | 10.18 | 5.39M |
| June 23, 2025 | 9.85 | 10.15 | 10.15 | 10.15 | 9.79 | 4.45M |
| June 20, 2025 | 9.95 | 9.89 | 9.89 | 10.17 | 9.86 | 3.21M |
| June 19, 2025 | 10.13 | 9.95 | 9.95 | 10.21 | 9.9 | 3.06M |
| June 18, 2025 | 10.15 | 10.15 | 10.15 | 10.19 | 10 | 2.34M |
| June 17, 2025 | 10.32 | 10.16 | 10.16 | 10.34 | 10.08 | 3.2M |