11.02
+0.27(+2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 10.8 | 11.02 | 11.02 | 11.06 | 10.79 | 3.7M |
| September 05, 2025 | 10.67 | 10.75 | 10.75 | 10.83 | 10.51 | 2.77M |
| September 04, 2025 | 10.63 | 10.65 | 10.65 | 10.86 | 10.31 | 3.93M |
| September 03, 2025 | 10.97 | 10.57 | 10.57 | 11.03 | 10.55 | 3.73M |
| September 02, 2025 | 10.91 | 11 | 11 | 11.12 | 10.63 | 5.21M |
| September 01, 2025 | 10.76 | 10.93 | 10.93 | 11.13 | 10.75 | 4.93M |
| August 29, 2025 | 10.96 | 10.81 | 10.81 | 11.01 | 10.77 | 3.86M |
| August 28, 2025 | 11.04 | 11 | 11 | 11.35 | 10.5 | 7.09M |
| August 27, 2025 | 11.6 | 11.09 | 11.09 | 11.73 | 11.07 | 6.98M |
| August 26, 2025 | 11.42 | 11.6 | 11.6 | 11.8 | 11.23 | 6.6M |
| August 25, 2025 | 11.66 | 11.42 | 11.42 | 11.67 | 11.31 | 5.96M |
| August 22, 2025 | 11.9 | 11.62 | 11.62 | 11.9 | 11.5 | 5.37M |
| August 21, 2025 | 11.85 | 11.84 | 11.84 | 12.18 | 11.78 | 5.73M |
| August 20, 2025 | 11.79 | 11.85 | 11.85 | 11.86 | 11.71 | 3.73M |
| August 19, 2025 | 11.58 | 11.79 | 11.79 | 11.8 | 11.49 | 4.29M |
| August 18, 2025 | 11.56 | 11.57 | 11.57 | 11.8 | 11.47 | 4.91M |
| August 15, 2025 | 11.6 | 11.46 | 11.46 | 11.7 | 11.4 | 3.84M |
| August 14, 2025 | 11.84 | 11.52 | 11.52 | 11.95 | 11.5 | 3.54M |
| August 13, 2025 | 11.91 | 11.79 | 11.79 | 11.92 | 11.77 | 2.5M |
| August 12, 2025 | 11.95 | 11.87 | 11.87 | 12 | 11.76 | 3.58M |
| August 11, 2025 | 11.95 | 11.91 | 11.91 | 11.96 | 11.84 | 4.33M |
| August 08, 2025 | 11.85 | 11.91 | 11.91 | 12.05 | 11.67 | 3.97M |
| August 07, 2025 | 11.83 | 11.78 | 11.78 | 11.9 | 11.73 | 3.54M |
| August 06, 2025 | 11.66 | 11.84 | 11.84 | 11.99 | 11.57 | 5.01M |
| August 05, 2025 | 11.41 | 11.66 | 11.66 | 11.69 | 11.4 | 4.19M |
| August 04, 2025 | 11.27 | 11.42 | 11.42 | 11.47 | 11.11 | 4.23M |
| August 01, 2025 | 11.09 | 11.17 | 11.17 | 11.25 | 11.05 | 3.91M |
| July 31, 2025 | 11.21 | 11.07 | 11.07 | 11.36 | 10.99 | 5.42M |
| July 30, 2025 | 11.31 | 11.35 | 11.35 | 11.77 | 11.21 | 5.53M |
| July 29, 2025 | 11.37 | 11.31 | 11.31 | 11.45 | 11.15 | 3.64M |
| July 28, 2025 | 11.38 | 11.37 | 11.37 | 11.52 | 11.32 | 3.89M |
| July 25, 2025 | 11.46 | 11.33 | 11.33 | 11.49 | 11.28 | 4.5M |
| July 24, 2025 | 11.52 | 11.45 | 11.45 | 11.71 | 11.37 | 5.54M |
| July 23, 2025 | 11.51 | 11.62 | 11.62 | 11.82 | 11.3 | 7.51M |
| July 22, 2025 | 11.4 | 11.54 | 11.54 | 11.82 | 11.34 | 6.43M |
| July 21, 2025 | 11.42 | 11.41 | 11.41 | 11.55 | 11.3 | 4.31M |
| July 18, 2025 | 11.23 | 11.42 | 11.42 | 11.42 | 11.11 | 4.53M |
| July 17, 2025 | 11.35 | 11.23 | 11.23 | 11.41 | 11.21 | 3.49M |
| July 16, 2025 | 11.11 | 11.37 | 11.37 | 11.61 | 11.08 | 7.23M |
| July 15, 2025 | 11.11 | 11.12 | 11.12 | 11.17 | 10.91 | 3.67M |
| July 14, 2025 | 11.09 | 11.2 | 11.2 | 11.23 | 11 | 4.2M |
| July 11, 2025 | 11.13 | 11.04 | 11.04 | 11.13 | 10.86 | 2.97M |
| July 10, 2025 | 11 | 11.13 | 11.13 | 11.13 | 11 | 3.22M |
| July 09, 2025 | 11.1 | 11.07 | 11.07 | 11.17 | 11.02 | 2.82M |
| July 08, 2025 | 11.15 | 11.06 | 11.06 | 11.23 | 11.01 | 3.1M |
| July 07, 2025 | 10.82 | 11.08 | 11.08 | 11.2 | 10.75 | 3.86M |
| July 04, 2025 | 11.1 | 10.8 | 10.8 | 11.12 | 10.75 | 3.3M |
| July 03, 2025 | 10.9 | 11.04 | 11.04 | 11.14 | 10.84 | 3.88M |
| July 02, 2025 | 10.9 | 10.87 | 10.87 | 10.9 | 10.75 | 2.54M |
| July 01, 2025 | 10.87 | 10.86 | 10.86 | 10.94 | 10.75 | 3.64M |
| June 30, 2025 | 10.7 | 10.84 | 10.84 | 10.9 | 10.67 | 3.54M |
| June 27, 2025 | 10.7 | 10.74 | 10.74 | 10.74 | 10.57 | 3.49M |
| June 26, 2025 | 10.56 | 10.56 | 10.56 | 10.65 | 10.5 | 3.08M |
| June 25, 2025 | 10.6 | 10.58 | 10.58 | 10.75 | 10.5 | 3.52M |
| June 24, 2025 | 10.15 | 10.54 | 10.54 | 10.55 | 10.15 | 3.57M |
| June 23, 2025 | 9.85 | 10.15 | 10.15 | 10.15 | 9.85 | 2.78M |
| June 20, 2025 | 9.94 | 9.95 | 9.95 | 10.04 | 9.86 | 2.44M |
| June 19, 2025 | 10.13 | 9.93 | 9.93 | 10.22 | 9.9 | 3.68M |
| June 18, 2025 | 10.25 | 10.11 | 10.11 | 10.26 | 10.05 | 2.69M |
| June 17, 2025 | 10.37 | 10.22 | 10.22 | 10.38 | 10.13 | 3.12M |