11.49
+0.21(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.32 | 11.28 | 11.28 | 11.32 | 11.03 | 4.72M |
| September 04, 2025 | 11 | 11.29 | 11.29 | 11.42 | 10.94 | 7.24M |
| September 03, 2025 | 11.33 | 10.98 | 10.98 | 11.4 | 10.97 | 4.91M |
| September 02, 2025 | 11.48 | 11.38 | 11.38 | 11.49 | 11.15 | 5.31M |
| September 01, 2025 | 11.42 | 11.47 | 11.47 | 11.58 | 11.33 | 6.68M |
| August 29, 2025 | 11.3 | 11.26 | 11.26 | 11.34 | 11.04 | 4.07M |
| August 28, 2025 | 11.18 | 11.14 | 11.14 | 11.36 | 10.83 | 6.75M |
| August 27, 2025 | 11.62 | 11.2 | 11.2 | 11.62 | 11.18 | 6.53M |
| August 26, 2025 | 11.38 | 11.6 | 11.6 | 11.85 | 11.33 | 6.36M |
| August 25, 2025 | 11.4 | 11.41 | 11.41 | 11.47 | 11.3 | 4.42M |
| August 22, 2025 | 11.55 | 11.4 | 11.4 | 11.56 | 11.3 | 5.31M |
| August 21, 2025 | 11.51 | 11.56 | 11.56 | 11.6 | 11.41 | 5.97M |
| August 20, 2025 | 11.3 | 11.54 | 11.54 | 11.54 | 11.22 | 5.08M |
| August 19, 2025 | 11.19 | 11.34 | 11.34 | 11.38 | 11.1 | 5.7M |
| August 18, 2025 | 11.16 | 11.19 | 11.19 | 11.37 | 11.15 | 5.16M |
| August 15, 2025 | 11.06 | 11.17 | 11.17 | 11.29 | 11.05 | 4.56M |
| August 14, 2025 | 11.18 | 11.02 | 11.02 | 11.23 | 11.01 | 4.26M |
| August 13, 2025 | 11.27 | 11.15 | 11.15 | 11.28 | 11.1 | 4.22M |
| August 12, 2025 | 11.26 | 11.22 | 11.22 | 11.3 | 11.15 | 4.45M |
| August 11, 2025 | 11.26 | 11.26 | 11.26 | 11.3 | 11.17 | 4.37M |
| August 08, 2025 | 11.18 | 11.25 | 11.25 | 11.29 | 11.06 | 5.26M |
| August 07, 2025 | 11.13 | 11.17 | 11.17 | 11.2 | 11.05 | 4.31M |
| August 06, 2025 | 11.18 | 11.1 | 11.1 | 11.19 | 11.03 | 4.42M |
| August 05, 2025 | 10.95 | 11.17 | 11.17 | 11.2 | 10.92 | 7.24M |
| August 04, 2025 | 10.76 | 10.9 | 10.9 | 10.96 | 10.68 | 3.64M |
| August 01, 2025 | 10.81 | 10.87 | 10.87 | 10.93 | 10.76 | 5.84M |
| July 31, 2025 | 11.23 | 10.87 | 10.87 | 11.25 | 10.84 | 12.71M |
| July 30, 2025 | 10.87 | 11.51 | 11.51 | 11.66 | 10.81 | 18.49M |
| July 29, 2025 | 10.89 | 10.89 | 10.89 | 10.96 | 10.74 | 4.64M |
| July 28, 2025 | 11.01 | 10.91 | 10.91 | 11.02 | 10.87 | 4.27M |
| July 25, 2025 | 10.9 | 11.01 | 11.01 | 11.04 | 10.9 | 5.86M |
| July 24, 2025 | 10.86 | 10.9 | 10.9 | 10.9 | 10.84 | 4.25M |
| July 23, 2025 | 10.93 | 10.86 | 10.86 | 10.94 | 10.81 | 4.72M |
| July 22, 2025 | 10.99 | 10.91 | 10.91 | 11 | 10.8 | 6.4M |
| July 21, 2025 | 11.01 | 10.98 | 10.98 | 11.04 | 10.9 | 7.52M |
| July 18, 2025 | 10.91 | 11.01 | 11.01 | 11.1 | 10.81 | 11.93M |
| July 17, 2025 | 10.84 | 10.88 | 10.88 | 10.99 | 10.81 | 9.25M |
| July 16, 2025 | 10.81 | 10.85 | 10.85 | 10.9 | 10.76 | 6.34M |
| July 15, 2025 | 10.97 | 10.8 | 10.8 | 10.99 | 10.65 | 9.67M |
| July 14, 2025 | 10.7 | 10.99 | 10.99 | 11.03 | 10.63 | 15.58M |
| July 11, 2025 | 10.53 | 10.54 | 10.54 | 10.56 | 10.46 | 5.98M |
| July 10, 2025 | 10.41 | 10.5 | 10.5 | 10.5 | 10.4 | 5.08M |
| July 09, 2025 | 10.57 | 10.45 | 10.45 | 10.6 | 10.42 | 9.59M |
| July 08, 2025 | 10.56 | 10.6 | 10.6 | 10.6 | 10.46 | 8.82M |
| July 07, 2025 | 10.55 | 10.52 | 10.52 | 10.6 | 10.42 | 9.75M |
| July 04, 2025 | 10.93 | 10.62 | 10.62 | 11.04 | 10.57 | 18.83M |
| July 03, 2025 | 11.44 | 11.04 | 11.04 | 11.98 | 10.98 | 34.22M |
| July 02, 2025 | 11 | 11.43 | 11.43 | 11.43 | 11 | 22.33M |
| July 01, 2025 | 10.41 | 10.39 | 10.39 | 10.46 | 10.28 | 4.52M |
| June 30, 2025 | 10.36 | 10.44 | 10.44 | 10.45 | 10.31 | 3.85M |
| June 27, 2025 | 10.32 | 10.36 | 10.36 | 10.4 | 10.22 | 4.45M |
| June 26, 2025 | 10.29 | 10.32 | 10.32 | 10.48 | 10.16 | 7.48M |
| June 25, 2025 | 10.08 | 10.33 | 10.33 | 10.8 | 10.06 | 10.72M |
| June 24, 2025 | 9.99 | 10.08 | 10.08 | 10.11 | 9.82 | 4.75M |
| June 23, 2025 | 9.65 | 9.89 | 9.89 | 10.06 | 9.54 | 4.45M |
| June 20, 2025 | 9.75 | 9.69 | 9.69 | 9.83 | 9.69 | 2.38M |
| June 19, 2025 | 9.9 | 9.72 | 9.72 | 9.96 | 9.7 | 3.36M |
| June 18, 2025 | 10.02 | 9.9 | 9.9 | 10.12 | 9.89 | 3.99M |
| June 17, 2025 | 10.18 | 10.1 | 10.1 | 10.31 | 10.02 | 3.68M |
| June 16, 2025 | 10 | 10.16 | 10.16 | 10.19 | 9.96 | 3.74M |