11.32
+0.09(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 11.23 | 11.32 | 11.32 | 11.38 | 11.11 | 8.14M |
| September 05, 2025 | 11.18 | 11.23 | 11.23 | 11.27 | 10.96 | 8.66M |
| September 04, 2025 | 11.12 | 11.08 | 11.08 | 11.42 | 10.99 | 13.18M |
| September 03, 2025 | 11.57 | 11.09 | 11.09 | 11.7 | 11.04 | 18.06M |
| September 02, 2025 | 12.86 | 11.7 | 11.7 | 12.86 | 11.47 | 32.37M |
| September 01, 2025 | 12.7 | 13.06 | 13.06 | 13.67 | 12.56 | 31.44M |
| August 29, 2025 | 12.98 | 12.93 | 12.93 | 13.09 | 12.64 | 13.88M |
| August 28, 2025 | 13.1 | 12.95 | 12.95 | 13.1 | 12.25 | 18.19M |
| August 27, 2025 | 12.97 | 12.79 | 12.79 | 13.29 | 12.75 | 16.61M |
| August 26, 2025 | 12.89 | 12.96 | 12.96 | 13.03 | 12.6 | 8.59M |
| August 25, 2025 | 13.52 | 12.91 | 12.91 | 13.65 | 12.8 | 17.12M |
| August 22, 2025 | 13.05 | 13.46 | 13.46 | 13.74 | 13 | 17.26M |
| August 21, 2025 | 13.14 | 13.05 | 13.05 | 13.39 | 12.9 | 13.62M |
| August 20, 2025 | 13.1 | 13.08 | 13.08 | 13.23 | 12.8 | 13.27M |
| August 19, 2025 | 13.18 | 13.11 | 13.11 | 13.43 | 12.9 | 24.05M |
| August 18, 2025 | 12.51 | 13.36 | 13.36 | 13.6 | 12.28 | 32.87M |
| August 15, 2025 | 11.66 | 12.1 | 12.1 | 12.21 | 11.58 | 17.75M |
| August 14, 2025 | 11.85 | 11.43 | 11.43 | 11.9 | 11.41 | 9.91M |
| August 13, 2025 | 11.99 | 11.84 | 11.84 | 12.03 | 11.78 | 9.62M |
| August 12, 2025 | 11.9 | 11.92 | 11.92 | 12.09 | 11.82 | 7.91M |
| August 11, 2025 | 11.85 | 11.9 | 11.9 | 12.12 | 11.75 | 9.52M |
| August 08, 2025 | 11.95 | 11.8 | 11.8 | 11.97 | 11.63 | 11.14M |
| August 07, 2025 | 12.14 | 11.84 | 11.84 | 12.28 | 11.83 | 16.23M |
| August 06, 2025 | 12 | 12.14 | 12.14 | 12.25 | 11.9 | 17.08M |
| August 05, 2025 | 11.71 | 11.95 | 11.95 | 12.05 | 11.56 | 19.92M |
| August 04, 2025 | 11.33 | 11.74 | 11.74 | 11.75 | 11.18 | 19.75M |
| August 01, 2025 | 10.97 | 11.41 | 11.41 | 11.47 | 10.85 | 15.94M |
| July 31, 2025 | 11.06 | 10.94 | 10.94 | 11.18 | 10.9 | 6.27M |
| July 30, 2025 | 11.08 | 11.03 | 11.03 | 11.11 | 10.91 | 5.01M |
| July 29, 2025 | 11.17 | 11.08 | 11.08 | 11.21 | 10.98 | 4.99M |
| July 28, 2025 | 11.1 | 11.17 | 11.17 | 11.18 | 11.04 | 5.84M |
| July 25, 2025 | 10.93 | 11.09 | 11.09 | 11.1 | 10.88 | 6.9M |
| July 24, 2025 | 10.87 | 10.94 | 10.94 | 11 | 10.83 | 5.1M |
| July 23, 2025 | 10.99 | 10.88 | 10.88 | 11.01 | 10.83 | 4.23M |
| July 22, 2025 | 11.06 | 10.93 | 10.93 | 11.13 | 10.88 | 5.55M |
| July 21, 2025 | 10.96 | 11.09 | 11.09 | 11.14 | 10.9 | 6.1M |
| July 18, 2025 | 10.98 | 10.96 | 10.96 | 11.04 | 10.86 | 4.79M |
| July 17, 2025 | 10.89 | 10.95 | 10.95 | 11.07 | 10.75 | 5.3M |
| July 16, 2025 | 10.8 | 10.86 | 10.86 | 10.93 | 10.74 | 6.42M |
| July 15, 2025 | 10.91 | 10.75 | 10.75 | 10.98 | 10.57 | 7.86M |
| July 14, 2025 | 10.99 | 10.98 | 10.98 | 11.01 | 10.84 | 4.85M |
| July 11, 2025 | 11.02 | 10.97 | 10.97 | 11.04 | 10.85 | 5.82M |
| July 10, 2025 | 11.04 | 10.96 | 10.96 | 11.11 | 10.91 | 5.14M |
| July 09, 2025 | 11.06 | 11.07 | 11.07 | 11.15 | 11 | 5.49M |
| July 08, 2025 | 10.96 | 11.07 | 11.07 | 11.14 | 10.91 | 6.22M |
| July 07, 2025 | 10.82 | 10.99 | 10.99 | 11.02 | 10.81 | 5.51M |
| July 04, 2025 | 10.96 | 10.89 | 10.89 | 11.05 | 10.75 | 6.95M |
| July 03, 2025 | 10.96 | 10.97 | 10.97 | 11.2 | 10.88 | 6.7M |
| July 02, 2025 | 11.12 | 10.94 | 10.94 | 11.13 | 10.83 | 9.09M |
| July 01, 2025 | 11.25 | 11.09 | 11.09 | 11.33 | 10.96 | 10.19M |
| June 30, 2025 | 11.2 | 11.18 | 11.18 | 11.34 | 11.09 | 12.12M |
| June 27, 2025 | 11.05 | 11.09 | 11.09 | 11.38 | 11.03 | 17.77M |
| June 26, 2025 | 10.71 | 10.92 | 10.92 | 11.03 | 10.71 | 11.41M |
| June 25, 2025 | 10.64 | 10.76 | 10.76 | 10.78 | 10.57 | 8.85M |
| June 24, 2025 | 10.45 | 10.64 | 10.64 | 10.68 | 10.42 | 7.3M |
| June 23, 2025 | 10.13 | 10.46 | 10.46 | 10.5 | 10.12 | 7.26M |
| June 20, 2025 | 10.23 | 10.16 | 10.16 | 10.43 | 9.98 | 7.23M |
| June 19, 2025 | 10.49 | 10.23 | 10.23 | 10.51 | 10.22 | 5.78M |
| June 18, 2025 | 10.52 | 10.45 | 10.45 | 10.58 | 10.38 | 4.61M |
| June 17, 2025 | 10.61 | 10.53 | 10.53 | 10.68 | 10.45 | 6.27M |