11.69
-0.13(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.48 | 11.82 | 11.82 | 11.82 | 11.39 | 4.22M |
| September 04, 2025 | 11.49 | 11.43 | 11.43 | 11.65 | 11.29 | 3.65M |
| September 03, 2025 | 11.78 | 11.43 | 11.43 | 11.79 | 11.39 | 4.24M |
| September 02, 2025 | 12.05 | 11.76 | 11.76 | 12.08 | 11.55 | 6.13M |
| September 01, 2025 | 11.91 | 12.08 | 12.08 | 12.52 | 11.84 | 7.92M |
| August 29, 2025 | 11.94 | 11.97 | 11.97 | 12.12 | 11.79 | 5.36M |
| August 28, 2025 | 12.08 | 11.98 | 11.98 | 12.33 | 11.5 | 8.04M |
| August 27, 2025 | 12.54 | 12.11 | 12.11 | 12.54 | 12.1 | 6.13M |
| August 26, 2025 | 12.41 | 12.42 | 12.42 | 12.62 | 12.32 | 6.79M |
| August 25, 2025 | 12.51 | 12.4 | 12.4 | 12.53 | 12.25 | 6.29M |
| August 22, 2025 | 12.38 | 12.47 | 12.47 | 12.52 | 12.35 | 5.25M |
| August 21, 2025 | 12.42 | 12.43 | 12.43 | 12.52 | 12.32 | 5.37M |
| August 20, 2025 | 12.19 | 12.43 | 12.43 | 12.45 | 12.15 | 6.89M |
| August 19, 2025 | 12.26 | 12.21 | 12.21 | 12.29 | 12.06 | 4.3M |
| August 18, 2025 | 12.35 | 12.2 | 12.2 | 12.43 | 12.16 | 7.09M |
| August 15, 2025 | 12.21 | 12.34 | 12.34 | 12.4 | 12.15 | 4.2M |
| August 14, 2025 | 12.46 | 12.2 | 12.2 | 12.55 | 12.14 | 5.09M |
| August 13, 2025 | 12.57 | 12.48 | 12.48 | 12.58 | 12.35 | 5.01M |
| August 12, 2025 | 12.82 | 12.57 | 12.57 | 12.86 | 12.45 | 6.53M |
| August 11, 2025 | 12.31 | 12.8 | 12.8 | 12.85 | 12.31 | 8.87M |
| August 08, 2025 | 12.12 | 12.27 | 12.27 | 12.43 | 12.08 | 7.81M |
| August 07, 2025 | 12.38 | 12.17 | 12.17 | 12.4 | 12.12 | 6.28M |
| August 06, 2025 | 12.35 | 12.37 | 12.37 | 12.47 | 12.21 | 8.43M |
| August 05, 2025 | 11.96 | 12.35 | 12.35 | 12.4 | 11.75 | 12.46M |
| August 04, 2025 | 11.43 | 11.97 | 11.97 | 11.98 | 11.43 | 11.26M |
| August 01, 2025 | 11.48 | 11.51 | 11.51 | 11.64 | 11.46 | 3.06M |
| July 31, 2025 | 11.47 | 11.47 | 11.47 | 11.65 | 11.4 | 4.68M |
| July 30, 2025 | 11.52 | 11.47 | 11.47 | 11.58 | 11.4 | 3.51M |
| July 29, 2025 | 11.74 | 11.55 | 11.55 | 11.76 | 11.37 | 6.17M |
| July 28, 2025 | 11.58 | 11.74 | 11.74 | 11.84 | 11.56 | 7.4M |
| July 25, 2025 | 11.68 | 11.56 | 11.56 | 11.69 | 11.51 | 5.41M |
| July 24, 2025 | 11.7 | 11.68 | 11.68 | 11.7 | 11.58 | 4.96M |
| July 23, 2025 | 11.76 | 11.65 | 11.65 | 11.76 | 11.53 | 5.93M |
| July 22, 2025 | 12.01 | 11.65 | 11.65 | 12.01 | 11.63 | 8.97M |
| July 21, 2025 | 11.9 | 11.95 | 11.95 | 11.98 | 11.8 | 7.55M |
| July 18, 2025 | 11.86 | 11.87 | 11.87 | 12.19 | 11.82 | 7.67M |
| July 17, 2025 | 11.85 | 11.86 | 11.86 | 11.91 | 11.7 | 5.21M |
| July 16, 2025 | 12.03 | 11.84 | 11.84 | 12.04 | 11.8 | 6.26M |
| July 15, 2025 | 11.93 | 12.05 | 12.05 | 12.05 | 11.73 | 9.94M |
| July 14, 2025 | 11.72 | 11.76 | 11.76 | 11.82 | 11.67 | 3.89M |
| July 11, 2025 | 11.83 | 11.75 | 11.75 | 11.85 | 11.63 | 4.67M |
| July 10, 2025 | 11.98 | 11.85 | 11.85 | 11.98 | 11.71 | 6.57M |
| July 09, 2025 | 11.97 | 12 | 12 | 12.11 | 11.87 | 6.36M |
| July 08, 2025 | 11.91 | 11.98 | 11.98 | 12.01 | 11.82 | 8.99M |
| July 07, 2025 | 11.7 | 11.91 | 11.91 | 11.92 | 11.53 | 5.66M |
| July 04, 2025 | 11.77 | 11.75 | 11.75 | 11.84 | 11.52 | 6.17M |
| July 03, 2025 | 11.56 | 11.77 | 11.77 | 11.81 | 11.53 | 7.6M |
| July 02, 2025 | 11.4 | 11.56 | 11.56 | 11.6 | 11.31 | 7.87M |
| July 01, 2025 | 11.43 | 11.44 | 11.44 | 11.49 | 11.23 | 6.41M |
| June 30, 2025 | 11.4 | 11.45 | 11.45 | 11.45 | 11.2 | 7.25M |
| June 27, 2025 | 11.69 | 11.49 | 11.49 | 11.72 | 11.24 | 11.38M |
| June 26, 2025 | 11.87 | 11.69 | 11.69 | 11.91 | 11.55 | 6.49M |
| June 25, 2025 | 11.63 | 11.88 | 11.88 | 11.93 | 11.63 | 6.99M |
| June 24, 2025 | 11.4 | 11.63 | 11.63 | 11.75 | 11.36 | 5.96M |
| June 23, 2025 | 11.37 | 11.32 | 11.32 | 11.48 | 11.25 | 5.89M |
| June 20, 2025 | 11.95 | 11.43 | 11.43 | 12.16 | 11.43 | 11.29M |
| June 19, 2025 | 12.03 | 11.98 | 11.98 | 12.13 | 11.73 | 8.06M |
| June 18, 2025 | 11.83 | 12.03 | 12.03 | 12.05 | 11.64 | 7.82M |
| June 17, 2025 | 12.08 | 11.82 | 11.82 | 12.09 | 11.72 | 7.4M |
| June 16, 2025 | 12.27 | 12.08 | 12.08 | 12.45 | 12.07 | 8.31M |
