11.88
+0.14(+1.19%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.66 | 11.74 | 11.74 | 11.79 | 11.6 | 3.24M |
September 04, 2025 | 11.55 | 11.6 | 11.6 | 11.8 | 11.42 | 5.62M |
September 03, 2025 | 11.9 | 11.49 | 11.49 | 11.97 | 11.45 | 4.63M |
September 02, 2025 | 12.08 | 11.9 | 11.9 | 12.11 | 11.68 | 4.76M |
September 01, 2025 | 11.98 | 12.08 | 12.08 | 12.1 | 11.98 | 3.52M |
August 29, 2025 | 11.99 | 12 | 12 | 12.2 | 11.91 | 5.31M |
August 28, 2025 | 12.22 | 12.04 | 12.04 | 12.33 | 11.71 | 9.4M |
August 27, 2025 | 12.59 | 12.23 | 12.23 | 12.65 | 12.16 | 9.34M |
August 26, 2025 | 12.82 | 12.64 | 12.64 | 12.96 | 12.6 | 6.67M |
August 25, 2025 | 12.6 | 12.92 | 12.92 | 12.93 | 12.5 | 10.04M |
August 22, 2025 | 12.78 | 12.63 | 12.63 | 12.88 | 12.58 | 6.35M |
August 21, 2025 | 13.28 | 12.79 | 12.79 | 13.35 | 12.73 | 10.5M |
August 20, 2025 | 13.22 | 13.26 | 13.26 | 13.35 | 13.1 | 5.06M |
August 19, 2025 | 13.41 | 13.22 | 13.22 | 13.48 | 13.19 | 4.97M |
August 18, 2025 | 13.5 | 13.42 | 13.42 | 13.6 | 13.27 | 8.46M |
August 15, 2025 | 13.2 | 13.4 | 13.4 | 13.59 | 13.17 | 7.91M |
August 14, 2025 | 13.1 | 13.22 | 13.22 | 13.68 | 13.05 | 13.2M |
August 13, 2025 | 13.09 | 13.04 | 13.04 | 13.14 | 12.98 | 4.95M |
August 12, 2025 | 13.4 | 13.08 | 13.08 | 13.44 | 12.97 | 7.51M |
August 11, 2025 | 13.33 | 13.34 | 13.34 | 13.68 | 13.25 | 6.59M |
August 08, 2025 | 13.17 | 13.18 | 13.18 | 13.26 | 13.04 | 3.98M |
August 07, 2025 | 13.35 | 13.16 | 13.16 | 13.4 | 12.99 | 6.69M |
August 06, 2025 | 13.52 | 13.34 | 13.34 | 13.58 | 13.32 | 7.85M |
August 05, 2025 | 13.5 | 13.6 | 13.6 | 13.93 | 13.4 | 9.66M |
August 04, 2025 | 13.25 | 13.55 | 13.55 | 13.66 | 13.25 | 7.22M |
August 01, 2025 | 13.88 | 13.52 | 13.52 | 13.95 | 13.44 | 7.66M |
July 31, 2025 | 13.75 | 13.92 | 13.92 | 14.19 | 13.55 | 9.85M |
July 30, 2025 | 13.88 | 13.85 | 13.85 | 14.09 | 13.65 | 7.29M |
July 29, 2025 | 13.87 | 13.8 | 13.8 | 14.37 | 13.73 | 12.72M |
July 28, 2025 | 14 | 13.91 | 13.91 | 14.33 | 13.7 | 17.29M |
July 25, 2025 | 13.18 | 13.73 | 13.73 | 14.05 | 12.87 | 16.86M |
July 24, 2025 | 12.6 | 13.1 | 13.1 | 13.14 | 12.6 | 10.35M |
July 23, 2025 | 13.44 | 12.72 | 12.72 | 13.44 | 12.72 | 11.55M |
July 22, 2025 | 13.1 | 13.35 | 13.35 | 13.66 | 12.96 | 15.45M |
July 21, 2025 | 12.86 | 13.23 | 13.23 | 13.26 | 12.77 | 14.8M |
July 18, 2025 | 12.51 | 12.8 | 12.8 | 12.84 | 12.42 | 11.75M |
July 17, 2025 | 12.47 | 12.52 | 12.52 | 12.67 | 12.33 | 8.63M |
July 16, 2025 | 12.67 | 12.49 | 12.49 | 12.85 | 12.4 | 13.33M |
July 15, 2025 | 13.11 | 12.63 | 12.63 | 13.18 | 12.29 | 34.37M |
July 14, 2025 | 13.28 | 13.66 | 13.66 | 14.74 | 13.2 | 42.79M |
July 11, 2025 | 12.74 | 13.4 | 13.4 | 13.5 | 12.38 | 15.71M |
July 10, 2025 | 12.68 | 12.81 | 12.81 | 12.83 | 12.5 | 8.46M |
July 09, 2025 | 12.8 | 12.68 | 12.68 | 12.97 | 12.54 | 10.2M |
July 08, 2025 | 12.36 | 12.9 | 12.9 | 13.06 | 12.01 | 21.93M |
July 07, 2025 | 12.06 | 12.4 | 12.4 | 12.44 | 11.9 | 13.8M |
July 04, 2025 | 12.21 | 11.92 | 11.92 | 12.78 | 11.85 | 15.56M |
July 03, 2025 | 12.3 | 12.09 | 12.09 | 12.46 | 12 | 10.61M |
July 02, 2025 | 12.12 | 12.42 | 12.42 | 12.48 | 12.12 | 15.52M |
July 01, 2025 | 11.62 | 12.37 | 12.37 | 12.6 | 11.5 | 32.51M |
June 30, 2025 | 11.3 | 11.59 | 11.59 | 11.75 | 11.18 | 14.8M |
June 27, 2025 | 11.37 | 11.25 | 11.25 | 11.37 | 11.17 | 8.55M |
June 26, 2025 | 11.5 | 11.34 | 11.34 | 11.66 | 11.3 | 12.13M |
June 25, 2025 | 11.43 | 11.6 | 11.6 | 11.76 | 11.37 | 18.9M |
June 24, 2025 | 11.34 | 11.43 | 11.43 | 11.6 | 11.34 | 21.38M |
June 23, 2025 | 10.33 | 11.54 | 11.54 | 11.54 | 10.25 | 22.05M |
June 20, 2025 | 10.87 | 10.49 | 10.49 | 10.88 | 10.48 | 12.04M |
June 19, 2025 | 11.12 | 10.96 | 10.96 | 11.38 | 10.86 | 15.67M |
June 18, 2025 | 10.76 | 11.13 | 11.13 | 11.2 | 10.63 | 17.18M |
June 17, 2025 | 10.6 | 10.78 | 10.78 | 11 | 10.55 | 10.26M |
June 16, 2025 | 10.75 | 10.64 | 10.64 | 10.81 | 10.61 | 7.88M |