11.76
+0.21(+1.82%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.39 | 11.55 | 11.55 | 11.56 | 11.22 | 11.04M |
September 04, 2025 | 11.54 | 11.33 | 11.33 | 11.59 | 11.13 | 14.51M |
September 03, 2025 | 12 | 11.46 | 11.46 | 12 | 11.44 | 18.44M |
September 02, 2025 | 11.77 | 12.06 | 12.06 | 12.09 | 11.41 | 30.53M |
September 01, 2025 | 12.05 | 11.72 | 11.72 | 12.15 | 11.65 | 23.5M |
August 29, 2025 | 12.38 | 11.92 | 11.92 | 12.42 | 11.91 | 40.17M |
August 28, 2025 | 12.61 | 12.58 | 12.58 | 13.08 | 12.14 | 40.58M |
August 27, 2025 | 13.17 | 12.8 | 12.8 | 13.42 | 12.75 | 53.29M |
August 26, 2025 | 12.78 | 13.38 | 13.38 | 13.42 | 12.33 | 79.7M |
August 25, 2025 | 12.81 | 13.15 | 13.15 | 13.16 | 12.54 | 81.73M |
August 22, 2025 | 11.96 | 12.49 | 12.49 | 12.66 | 11.92 | 56.93M |
August 21, 2025 | 12.13 | 11.93 | 11.93 | 12.15 | 11.86 | 16.35M |
August 20, 2025 | 12.08 | 12.13 | 12.13 | 12.21 | 11.94 | 15.67M |
August 19, 2025 | 11.99 | 12.14 | 12.14 | 12.24 | 11.85 | 25.56M |
August 18, 2025 | 11.68 | 11.95 | 11.95 | 12.09 | 11.68 | 26.65M |
August 15, 2025 | 11.43 | 11.68 | 11.68 | 11.75 | 11.43 | 16.76M |
August 14, 2025 | 11.86 | 11.47 | 11.47 | 11.9 | 11.37 | 21.32M |
August 13, 2025 | 11.8 | 11.87 | 11.87 | 11.9 | 11.73 | 14.03M |
August 12, 2025 | 12 | 11.81 | 11.81 | 12.05 | 11.72 | 17.04M |
August 11, 2025 | 11.84 | 12 | 12 | 12.05 | 11.84 | 16.15M |
August 08, 2025 | 12.07 | 11.87 | 11.87 | 12.08 | 11.81 | 21.69M |
August 07, 2025 | 12.2 | 12.13 | 12.13 | 12.27 | 11.98 | 35.47M |
August 06, 2025 | 11.74 | 12.49 | 12.49 | 12.53 | 11.7 | 50.65M |
August 05, 2025 | 11.77 | 11.76 | 11.76 | 11.89 | 11.67 | 14.19M |
August 04, 2025 | 11.65 | 11.74 | 11.74 | 11.75 | 11.55 | 13.92M |
August 01, 2025 | 11.53 | 11.71 | 11.71 | 11.8 | 11.46 | 16.26M |
July 31, 2025 | 11.4 | 11.57 | 11.57 | 11.89 | 11.36 | 22.74M |
July 30, 2025 | 11.58 | 11.4 | 11.4 | 11.64 | 11.31 | 15.13M |
July 29, 2025 | 11.63 | 11.65 | 11.65 | 11.7 | 11.5 | 15.35M |
July 28, 2025 | 11.8 | 11.71 | 11.71 | 11.84 | 11.59 | 18.72M |
July 25, 2025 | 11.49 | 11.7 | 11.7 | 11.88 | 11.44 | 30.89M |
July 24, 2025 | 11.42 | 11.49 | 11.49 | 11.67 | 11.38 | 21.75M |
July 23, 2025 | 11.16 | 11.38 | 11.38 | 11.75 | 11.04 | 33.13M |
July 22, 2025 | 11.45 | 11.24 | 11.24 | 11.49 | 11.18 | 26.34M |
July 21, 2025 | 11.51 | 11.51 | 11.51 | 11.64 | 11.35 | 29.84M |
July 18, 2025 | 11.37 | 11.54 | 11.54 | 12.1 | 11.33 | 54.91M |
July 17, 2025 | 11.1 | 11.65 | 11.65 | 11.77 | 11.08 | 53.21M |
July 16, 2025 | 10.58 | 11.06 | 11.06 | 11.23 | 10.57 | 40.23M |
July 15, 2025 | 10.61 | 10.54 | 10.54 | 10.65 | 10.37 | 10M |
July 14, 2025 | 10.59 | 10.61 | 10.61 | 10.68 | 10.52 | 7.54M |
July 11, 2025 | 10.51 | 10.58 | 10.58 | 10.65 | 10.44 | 8.22M |
July 10, 2025 | 10.53 | 10.51 | 10.51 | 10.63 | 10.39 | 9.77M |
July 09, 2025 | 10.61 | 10.57 | 10.57 | 10.7 | 10.54 | 8.26M |
July 08, 2025 | 10.48 | 10.61 | 10.61 | 10.62 | 10.46 | 7.71M |
July 07, 2025 | 10.53 | 10.48 | 10.48 | 10.55 | 10.43 | 6.49M |
July 04, 2025 | 10.69 | 10.54 | 10.54 | 10.71 | 10.47 | 9.46M |
July 03, 2025 | 10.64 | 10.67 | 10.67 | 10.75 | 10.61 | 7.18M |
July 02, 2025 | 10.76 | 10.7 | 10.7 | 10.78 | 10.6 | 11.69M |
July 01, 2025 | 10.76 | 10.8 | 10.8 | 10.93 | 10.63 | 11.73M |
June 30, 2025 | 10.75 | 10.81 | 10.81 | 10.89 | 10.74 | 11.53M |
June 27, 2025 | 10.65 | 10.66 | 10.66 | 10.75 | 10.59 | 10.14M |
June 26, 2025 | 10.83 | 10.56 | 10.56 | 11 | 10.55 | 15.94M |
June 25, 2025 | 10.54 | 10.61 | 10.61 | 10.64 | 10.47 | 10.83M |
June 24, 2025 | 10.33 | 10.58 | 10.58 | 10.6 | 10.32 | 15.94M |
June 23, 2025 | 9.78 | 10.2 | 10.2 | 10.2 | 9.72 | 11.24M |
June 20, 2025 | 10.08 | 9.88 | 9.88 | 10.21 | 9.88 | 9.75M |
June 19, 2025 | 10.06 | 10.14 | 10.14 | 10.36 | 10.05 | 14.3M |
June 18, 2025 | 10.1 | 10.13 | 10.13 | 10.15 | 9.98 | 8M |
June 17, 2025 | 10.19 | 10.16 | 10.16 | 10.23 | 10.08 | 7.54M |
June 16, 2025 | 10 | 10.19 | 10.19 | 10.25 | 9.99 | 9.11M |