11.16
+0.16(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 11 | 11.16 | 11.16 | 11.49 | 10.89 | 7.76M |
| September 05, 2025 | 10.32 | 11 | 11 | 11.04 | 10.22 | 9.95M |
| September 04, 2025 | 10.28 | 10.28 | 10.28 | 10.4 | 10.17 | 3.33M |
| September 03, 2025 | 10.45 | 10.25 | 10.25 | 10.46 | 10.19 | 3.77M |
| September 02, 2025 | 10.7 | 10.42 | 10.42 | 10.72 | 10.37 | 4.95M |
| September 01, 2025 | 10.56 | 10.67 | 10.67 | 10.68 | 10.47 | 4.63M |
| August 29, 2025 | 10.76 | 10.56 | 10.56 | 10.78 | 10.53 | 4.57M |
| August 28, 2025 | 10.7 | 10.69 | 10.69 | 10.98 | 10.41 | 9.2M |
| August 27, 2025 | 11.38 | 10.79 | 10.79 | 11.44 | 10.77 | 14.46M |
| August 26, 2025 | 12.27 | 11.5 | 11.5 | 12.29 | 11.41 | 17.53M |
| August 25, 2025 | 11.67 | 12.41 | 12.41 | 12.7 | 11.61 | 14.24M |
| August 22, 2025 | 11.26 | 11.52 | 11.52 | 11.53 | 11.21 | 4.97M |
| August 21, 2025 | 11.13 | 11.28 | 11.28 | 11.76 | 11.11 | 6.44M |
| August 20, 2025 | 10.86 | 11.1 | 11.1 | 11.15 | 10.85 | 4.12M |
| August 19, 2025 | 10.86 | 10.92 | 10.92 | 11.05 | 10.73 | 3.72M |
| August 18, 2025 | 10.94 | 10.89 | 10.89 | 11.07 | 10.79 | 3.89M |
| August 15, 2025 | 10.78 | 10.82 | 10.82 | 11 | 10.77 | 3.52M |
| August 14, 2025 | 11.22 | 10.83 | 10.83 | 11.27 | 10.82 | 4.46M |
| August 13, 2025 | 11.21 | 11.19 | 11.19 | 11.31 | 11.08 | 3.82M |
| August 12, 2025 | 10.98 | 11.22 | 11.22 | 11.25 | 10.9 | 4.61M |
| August 11, 2025 | 10.85 | 11.02 | 11.02 | 11.14 | 10.8 | 4.95M |
| August 08, 2025 | 10.71 | 10.8 | 10.8 | 10.87 | 10.6 | 3.23M |
| August 07, 2025 | 10.85 | 10.73 | 10.73 | 10.87 | 10.63 | 3.04M |
| August 06, 2025 | 10.79 | 10.81 | 10.81 | 10.85 | 10.71 | 3.04M |
| August 05, 2025 | 10.63 | 10.76 | 10.76 | 10.9 | 10.56 | 3.87M |
| August 04, 2025 | 10.4 | 10.58 | 10.58 | 10.61 | 10.33 | 2.42M |
| August 01, 2025 | 10.32 | 10.41 | 10.41 | 10.63 | 10.28 | 3.49M |
| July 31, 2025 | 10.56 | 10.28 | 10.28 | 10.64 | 10.24 | 4.71M |
| July 30, 2025 | 10.63 | 10.54 | 10.54 | 10.64 | 10.45 | 2.45M |
| July 29, 2025 | 10.78 | 10.65 | 10.65 | 10.79 | 10.54 | 2.41M |
| July 28, 2025 | 10.68 | 10.76 | 10.76 | 10.89 | 10.58 | 3.73M |
| July 25, 2025 | 10.76 | 10.69 | 10.69 | 10.91 | 10.61 | 4.23M |
| July 24, 2025 | 10.55 | 10.69 | 10.69 | 10.78 | 10.44 | 5.48M |
| July 23, 2025 | 10.99 | 10.59 | 10.59 | 11.1 | 10.52 | 9.1M |
| July 22, 2025 | 10.39 | 11.1 | 11.1 | 11.18 | 10.34 | 14.43M |
| July 21, 2025 | 10.21 | 10.37 | 10.37 | 10.62 | 10.12 | 7.46M |
| July 18, 2025 | 9.95 | 10.03 | 10.03 | 10.09 | 9.89 | 3.47M |
| July 17, 2025 | 9.91 | 9.89 | 9.89 | 9.95 | 9.83 | 2.27M |
| July 16, 2025 | 9.96 | 9.87 | 9.87 | 10 | 9.83 | 2.37M |
| July 15, 2025 | 10.02 | 9.93 | 9.93 | 10.14 | 9.77 | 3.37M |
| July 14, 2025 | 9.98 | 9.98 | 9.98 | 10.01 | 9.84 | 2.34M |
| July 11, 2025 | 9.98 | 9.88 | 9.88 | 9.98 | 9.76 | 2.59M |
| July 10, 2025 | 9.82 | 9.94 | 9.94 | 10 | 9.74 | 3.08M |
| July 09, 2025 | 9.94 | 9.85 | 9.85 | 9.94 | 9.75 | 2.04M |
| July 08, 2025 | 9.75 | 9.91 | 9.91 | 9.91 | 9.7 | 2.83M |
| July 07, 2025 | 9.75 | 9.74 | 9.74 | 9.9 | 9.64 | 3.01M |
| July 04, 2025 | 9.96 | 9.62 | 9.62 | 9.96 | 9.58 | 4.8M |
| July 03, 2025 | 9.87 | 9.96 | 9.96 | 10.36 | 9.79 | 6.86M |
| July 02, 2025 | 9.7 | 9.7 | 9.7 | 9.7 | 9.52 | 2.62M |
| July 01, 2025 | 10 | 9.65 | 9.65 | 10 | 9.62 | 3.08M |
| June 30, 2025 | 9.84 | 9.91 | 9.91 | 9.99 | 9.78 | 2.46M |
| June 27, 2025 | 9.84 | 9.8 | 9.8 | 9.88 | 9.74 | 1.81M |
| June 26, 2025 | 9.89 | 9.8 | 9.8 | 9.97 | 9.79 | 1.7M |
| June 25, 2025 | 9.95 | 9.86 | 9.86 | 9.97 | 9.75 | 2.29M |
| June 24, 2025 | 9.56 | 9.83 | 9.83 | 9.9 | 9.55 | 2.57M |
| June 23, 2025 | 9.35 | 9.55 | 9.55 | 9.56 | 9.3 | 1.67M |
| June 20, 2025 | 9.54 | 9.42 | 9.42 | 9.72 | 9.42 | 1.88M |
| June 19, 2025 | 9.76 | 9.5 | 9.5 | 9.76 | 9.47 | 2.07M |
| June 18, 2025 | 9.66 | 9.64 | 9.64 | 9.82 | 9.56 | 1.52M |
| June 17, 2025 | 9.94 | 9.71 | 9.71 | 9.95 | 9.65 | 2.05M |