11.97
+0.11(+0.93%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.28 | 11.86 | 11.86 | 12 | 11.21 | 34.28M |
September 04, 2025 | 11.24 | 11.21 | 11.21 | 11.46 | 11.04 | 17.4M |
September 03, 2025 | 11.46 | 11.2 | 11.2 | 11.59 | 11.16 | 15.4M |
September 02, 2025 | 11.65 | 11.4 | 11.4 | 11.73 | 11.3 | 17.18M |
September 01, 2025 | 11.85 | 11.61 | 11.61 | 11.91 | 11.53 | 19.83M |
August 29, 2025 | 11.59 | 11.82 | 11.82 | 11.99 | 11.49 | 31.51M |
August 28, 2025 | 11.68 | 11.52 | 11.52 | 11.81 | 11.22 | 33.55M |
August 27, 2025 | 12.04 | 11.74 | 11.74 | 12.1 | 11.73 | 23.18M |
August 26, 2025 | 11.98 | 12.06 | 12.06 | 12.13 | 11.75 | 27.98M |
August 25, 2025 | 12.13 | 11.85 | 11.85 | 12.13 | 11.57 | 32.02M |
August 22, 2025 | 11.88 | 12 | 12 | 12.04 | 11.84 | 17.13M |
August 21, 2025 | 11.75 | 11.85 | 11.85 | 12.13 | 11.73 | 18.57M |
August 20, 2025 | 11.65 | 11.75 | 11.75 | 11.77 | 11.6 | 10.41M |
August 19, 2025 | 11.81 | 11.72 | 11.72 | 11.86 | 11.68 | 9.58M |
August 18, 2025 | 11.67 | 11.8 | 11.8 | 11.99 | 11.62 | 23.26M |
August 15, 2025 | 11.4 | 11.62 | 11.62 | 11.74 | 11.39 | 14.3M |
August 14, 2025 | 11.7 | 11.47 | 11.47 | 11.77 | 11.38 | 16.01M |
August 13, 2025 | 11.71 | 11.66 | 11.66 | 11.75 | 11.59 | 14.93M |
August 12, 2025 | 11.8 | 11.75 | 11.75 | 11.96 | 11.54 | 21.25M |
August 11, 2025 | 11.5 | 11.83 | 11.83 | 11.93 | 11.4 | 35.91M |
August 08, 2025 | 11.11 | 11.21 | 11.21 | 11.26 | 11.08 | 8.99M |
August 07, 2025 | 11.22 | 11.14 | 11.14 | 11.22 | 11.05 | 9.74M |
August 06, 2025 | 11.19 | 11.21 | 11.21 | 11.28 | 11.1 | 10.16M |
August 05, 2025 | 11.01 | 11.18 | 11.18 | 11.2 | 10.94 | 15.87M |
August 04, 2025 | 10.78 | 10.98 | 10.98 | 10.98 | 10.74 | 12.56M |
August 01, 2025 | 10.6 | 10.86 | 10.86 | 10.92 | 10.56 | 19.3M |
July 31, 2025 | 10.83 | 10.63 | 10.63 | 10.91 | 10.59 | 13.45M |
July 30, 2025 | 10.81 | 10.89 | 10.89 | 10.95 | 10.79 | 10.02M |
July 29, 2025 | 10.83 | 10.85 | 10.85 | 10.95 | 10.74 | 13.26M |
July 28, 2025 | 10.91 | 10.83 | 10.83 | 11 | 10.73 | 15.29M |
July 25, 2025 | 10.98 | 11.06 | 11.06 | 11.07 | 10.87 | 13.92M |
July 24, 2025 | 10.77 | 10.98 | 10.98 | 11.07 | 10.46 | 27.6M |
July 23, 2025 | 11.04 | 10.78 | 10.78 | 11.09 | 10.75 | 20.68M |
July 22, 2025 | 10.78 | 11.07 | 11.07 | 11.09 | 10.75 | 22.11M |
July 21, 2025 | 10.69 | 10.76 | 10.76 | 10.79 | 10.47 | 13.51M |
July 18, 2025 | 10.66 | 10.66 | 10.66 | 10.8 | 10.57 | 11.8M |
July 17, 2025 | 10.7 | 10.66 | 10.66 | 10.71 | 10.56 | 10.86M |
July 16, 2025 | 10.76 | 10.66 | 10.66 | 10.86 | 10.62 | 15.56M |
July 15, 2025 | 10.64 | 10.79 | 10.79 | 10.89 | 10.61 | 31.64M |
July 14, 2025 | 10.45 | 10.36 | 10.36 | 10.65 | 10.35 | 10.36M |
July 11, 2025 | 10.31 | 10.45 | 10.45 | 10.56 | 10.27 | 16.81M |
July 10, 2025 | 10.3 | 10.3 | 10.3 | 10.37 | 10.2 | 12.62M |
July 09, 2025 | 10.19 | 10.35 | 10.35 | 10.48 | 10 | 21.22M |
July 08, 2025 | 10.14 | 10.2 | 10.2 | 10.28 | 10.08 | 11.24M |
July 07, 2025 | 10.19 | 10.18 | 10.18 | 10.24 | 10.05 | 13.02M |
July 04, 2025 | 10.07 | 10.18 | 10.18 | 10.35 | 10.01 | 14.71M |
July 03, 2025 | 10.15 | 10.09 | 10.09 | 10.18 | 9.95 | 9.12M |
July 02, 2025 | 10.19 | 10.17 | 10.17 | 10.22 | 10.04 | 12.37M |
July 01, 2025 | 9.8 | 10.15 | 10.15 | 10.2 | 9.7 | 20.69M |
June 30, 2025 | 9.76 | 9.8 | 9.8 | 9.87 | 9.72 | 10.82M |
June 27, 2025 | 9.75 | 9.73 | 9.73 | 9.81 | 9.71 | 9.08M |
June 26, 2025 | 9.81 | 9.73 | 9.73 | 9.88 | 9.7 | 10.97M |
June 25, 2025 | 9.81 | 9.81 | 9.81 | 9.89 | 9.72 | 9.68M |
June 24, 2025 | 9.73 | 9.81 | 9.81 | 9.85 | 9.73 | 14.13M |
June 23, 2025 | 9.75 | 9.72 | 9.72 | 9.93 | 9.72 | 9.8M |
June 20, 2025 | 9.83 | 9.79 | 9.79 | 9.97 | 9.77 | 8.96M |
June 19, 2025 | 9.89 | 9.85 | 9.85 | 10 | 9.81 | 7.2M |
June 18, 2025 | 10 | 9.89 | 9.89 | 10.11 | 9.88 | 8.26M |
June 17, 2025 | 9.97 | 10.09 | 10.09 | 10.1 | 9.93 | 11.31M |
June 16, 2025 | 9.91 | 9.94 | 9.94 | 10.02 | 9.87 | 11.32M |