11.12
+0.2(+1.83%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10.92 | 11.12 | 11.12 | 11.15 | 10.91 | 10.97M |
September 05, 2025 | 10.85 | 10.92 | 10.92 | 10.93 | 10.78 | 6.25M |
September 04, 2025 | 10.89 | 10.87 | 10.87 | 10.98 | 10.75 | 6.61M |
September 03, 2025 | 11.03 | 10.87 | 10.87 | 11.08 | 10.82 | 7.4M |
September 02, 2025 | 11.18 | 11.03 | 11.03 | 11.18 | 10.92 | 9.82M |
September 01, 2025 | 10.95 | 11.19 | 11.19 | 11.3 | 10.93 | 17.19M |
August 29, 2025 | 10.87 | 10.92 | 10.92 | 10.99 | 10.84 | 6.9M |
August 28, 2025 | 10.93 | 10.91 | 10.91 | 11.01 | 10.66 | 11.34M |
August 27, 2025 | 11.18 | 10.91 | 10.91 | 11.24 | 10.9 | 14.35M |
August 26, 2025 | 11.3 | 11.19 | 11.19 | 11.3 | 11.18 | 9.56M |
August 25, 2025 | 11.2 | 11.31 | 11.31 | 11.34 | 11.08 | 17.62M |
August 22, 2025 | 11.26 | 11.12 | 11.12 | 11.26 | 11 | 13.18M |
August 21, 2025 | 11.25 | 11.21 | 11.21 | 11.36 | 11.16 | 10.61M |
August 20, 2025 | 11.12 | 11.25 | 11.25 | 11.43 | 11.05 | 16.09M |
August 19, 2025 | 11.09 | 11.1 | 11.1 | 11.25 | 11.07 | 13.36M |
August 18, 2025 | 11.06 | 11.08 | 11.08 | 11.14 | 11 | 13.74M |
August 15, 2025 | 10.85 | 11.04 | 11.04 | 11.04 | 10.81 | 9.88M |
August 14, 2025 | 11.09 | 10.9 | 10.9 | 11.1 | 10.88 | 9.84M |
August 13, 2025 | 10.98 | 11.05 | 11.05 | 11.08 | 10.89 | 11.6M |
August 12, 2025 | 11.03 | 10.95 | 10.95 | 11.14 | 10.92 | 10.06M |
August 11, 2025 | 11 | 11.03 | 11.03 | 11.08 | 10.9 | 13.42M |
August 08, 2025 | 10.87 | 11.04 | 11.04 | 11.19 | 10.83 | 22.54M |
August 07, 2025 | 10.91 | 10.8 | 10.8 | 10.99 | 10.8 | 11.86M |
August 06, 2025 | 11.1 | 10.87 | 10.87 | 11.18 | 10.82 | 20.23M |
August 05, 2025 | 11.21 | 11.08 | 11.08 | 11.28 | 11.05 | 18.46M |
August 04, 2025 | 11.35 | 11.27 | 11.27 | 11.42 | 11.07 | 20.94M |
August 01, 2025 | 11.05 | 11.26 | 11.26 | 11.44 | 11.04 | 25.04M |
July 31, 2025 | 11.25 | 11.1 | 11.1 | 11.34 | 11.05 | 23.51M |
July 30, 2025 | 10.97 | 11.14 | 11.14 | 11.23 | 10.85 | 24.88M |
July 29, 2025 | 10.92 | 10.97 | 10.97 | 11.09 | 10.77 | 16.89M |
July 28, 2025 | 10.85 | 10.84 | 10.84 | 10.92 | 10.78 | 9.64M |
July 25, 2025 | 10.83 | 10.85 | 10.85 | 10.95 | 10.8 | 9.49M |
July 24, 2025 | 11.13 | 11.18 | 10.82 | 11.21 | 11.06 | 13.5M |
July 23, 2025 | 11.02 | 11.08 | 10.72 | 11.21 | 11.02 | 11.21M |
July 22, 2025 | 11.05 | 11.05 | 10.69 | 11.09 | 11 | 6.53M |
July 21, 2025 | 10.95 | 11.06 | 10.7 | 11.1 | 10.89 | 9.31M |
July 18, 2025 | 10.94 | 10.93 | 10.58 | 10.97 | 10.84 | 7.67M |
July 17, 2025 | 10.88 | 10.91 | 10.56 | 10.96 | 10.86 | 7.48M |
July 16, 2025 | 10.69 | 10.92 | 10.57 | 10.92 | 10.67 | 9M |
July 15, 2025 | 10.84 | 10.71 | 10.37 | 10.84 | 10.63 | 6.68M |
July 14, 2025 | 10.73 | 10.84 | 10.49 | 10.86 | 10.68 | 7.77M |
July 11, 2025 | 10.72 | 10.72 | 10.37 | 10.77 | 10.67 | 6.7M |
July 10, 2025 | 10.61 | 10.71 | 10.37 | 10.71 | 10.59 | 5.8M |
July 09, 2025 | 10.63 | 10.61 | 10.27 | 10.69 | 10.56 | 5.58M |
July 08, 2025 | 10.69 | 10.64 | 10.3 | 10.76 | 10.61 | 7.08M |
July 07, 2025 | 10.58 | 10.68 | 10.34 | 10.69 | 10.57 | 7.25M |
July 04, 2025 | 10.6 | 10.6 | 10.26 | 10.65 | 10.55 | 6.15M |
July 03, 2025 | 10.51 | 10.6 | 10.26 | 10.61 | 10.47 | 6.51M |
July 02, 2025 | 10.48 | 10.5 | 10.16 | 10.53 | 10.44 | 5.7M |
July 01, 2025 | 10.41 | 10.48 | 10.14 | 10.48 | 10.39 | 4.5M |
June 30, 2025 | 10.4 | 10.4 | 10.07 | 10.42 | 10.34 | 4.4M |
June 27, 2025 | 10.31 | 10.39 | 10.39 | 10.43 | 10.3 | 4.89M |
June 26, 2025 | 10.37 | 10.29 | 10.29 | 10.38 | 10.28 | 5.33M |
June 25, 2025 | 10.35 | 10.37 | 10.37 | 10.37 | 10.28 | 4.81M |
June 24, 2025 | 10.22 | 10.34 | 10.34 | 10.34 | 10.21 | 5.81M |
June 23, 2025 | 10.12 | 10.22 | 10.22 | 10.22 | 10.07 | 5.51M |
June 20, 2025 | 10.15 | 10.16 | 10.16 | 10.2 | 10.11 | 4.17M |
June 19, 2025 | 10.28 | 10.13 | 10.13 | 10.32 | 10.11 | 6.28M |
June 18, 2025 | 10.47 | 10.28 | 10.28 | 10.47 | 10.28 | 6.89M |
June 17, 2025 | 10.52 | 10.45 | 10.45 | 10.6 | 10.39 | 7.45M |