11.81
+0.1(+0.85%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.58 | 11.71 | 11.71 | 11.71 | 11.23 | 17.89M |
September 04, 2025 | 11.52 | 11.65 | 11.65 | 11.85 | 11.48 | 17.46M |
September 03, 2025 | 12.1 | 11.56 | 11.56 | 12.12 | 11.45 | 21.89M |
September 02, 2025 | 12.18 | 12.12 | 12.12 | 12.36 | 12.05 | 16.15M |
September 01, 2025 | 12.23 | 12.12 | 12.12 | 12.27 | 12.02 | 17.53M |
August 29, 2025 | 12.38 | 12.23 | 12.23 | 12.4 | 12.21 | 21.43M |
August 28, 2025 | 12.9 | 12.53 | 12.53 | 12.9 | 12.2 | 42.23M |
August 27, 2025 | 12.9 | 13.05 | 13.05 | 13.52 | 12.8 | 60.08M |
August 26, 2025 | 12.81 | 12.9 | 12.9 | 12.97 | 12.72 | 24.99M |
August 25, 2025 | 12.61 | 12.8 | 12.8 | 12.84 | 12.6 | 26.14M |
August 22, 2025 | 12.98 | 12.7 | 12.7 | 13 | 12.61 | 25.2M |
August 21, 2025 | 12.68 | 12.89 | 12.89 | 13.08 | 12.63 | 34.61M |
August 20, 2025 | 13.04 | 12.7 | 12.7 | 13.06 | 12.5 | 57.59M |
August 19, 2025 | 13.45 | 13.37 | 13.37 | 13.52 | 13.35 | 19.37M |
August 18, 2025 | 13.35 | 13.44 | 13.44 | 13.54 | 13.26 | 20.43M |
August 15, 2025 | 13.28 | 13.4 | 13.4 | 13.46 | 13.25 | 16.39M |
August 14, 2025 | 13.64 | 13.4 | 13.4 | 13.65 | 13.37 | 19.99M |
August 13, 2025 | 13.7 | 13.65 | 13.65 | 13.79 | 13.56 | 23.18M |
August 12, 2025 | 13.9 | 13.82 | 13.82 | 14.18 | 13.8 | 26.69M |
August 11, 2025 | 14.05 | 14.12 | 14.12 | 14.3 | 13.63 | 40.18M |
August 08, 2025 | 13.65 | 14.47 | 14.47 | 14.81 | 13.6 | 60.78M |
August 07, 2025 | 13.76 | 13.8 | 13.8 | 14 | 13.71 | 25.1M |
August 06, 2025 | 13.7 | 13.65 | 13.65 | 13.72 | 13.55 | 14.69M |
August 05, 2025 | 13.8 | 13.72 | 13.72 | 13.81 | 13.61 | 16.12M |
August 04, 2025 | 13.5 | 13.84 | 13.84 | 13.9 | 13.21 | 21.91M |
August 01, 2025 | 13.43 | 13.53 | 13.53 | 13.63 | 13.41 | 11.19M |
July 31, 2025 | 14 | 13.56 | 13.56 | 14.01 | 13.51 | 25M |
July 30, 2025 | 14.3 | 14.06 | 14.06 | 14.3 | 14.03 | 18.35M |
July 29, 2025 | 14.15 | 14.29 | 14.29 | 14.5 | 14.11 | 18.97M |
July 28, 2025 | 14.1 | 14.23 | 14.23 | 14.27 | 13.92 | 16.06M |
July 25, 2025 | 14.5 | 14.19 | 14.19 | 14.51 | 14.16 | 29.3M |
July 24, 2025 | 14.54 | 14.65 | 14.65 | 14.65 | 14.31 | 22.53M |
July 23, 2025 | 14.72 | 14.55 | 14.55 | 14.89 | 14.51 | 26.7M |
July 22, 2025 | 15.16 | 14.81 | 14.81 | 15.16 | 14.68 | 41.56M |
July 21, 2025 | 15.72 | 15.3 | 15.3 | 15.72 | 14.97 | 47.67M |
July 18, 2025 | 14.88 | 15.47 | 15.47 | 15.85 | 14.55 | 67.16M |
July 17, 2025 | 14.68 | 14.87 | 14.87 | 14.98 | 14.41 | 38.58M |
July 16, 2025 | 14.55 | 14.6 | 14.6 | 14.67 | 14.48 | 32.05M |
July 15, 2025 | 15.2 | 14.53 | 14.53 | 15.26 | 14.41 | 61.83M |
July 14, 2025 | 15.35 | 15.61 | 15.61 | 15.89 | 15.21 | 57.24M |
July 11, 2025 | 15.2 | 15.49 | 15.49 | 15.73 | 15.01 | 59.28M |
July 10, 2025 | 16.31 | 15.49 | 15.49 | 16.38 | 15.13 | 81.4M |
July 09, 2025 | 16.09 | 16.7 | 16.7 | 17.25 | 16.09 | 95.14M |
July 08, 2025 | 17.4 | 16.39 | 16.39 | 17.7 | 16.3 | 133.26M |
July 07, 2025 | 16.1 | 16.85 | 16.85 | 16.85 | 15.74 | 114.99M |
July 04, 2025 | 14.51 | 15.32 | 15.32 | 15.89 | 14.51 | 91.34M |
July 03, 2025 | 14.2 | 14.77 | 14.77 | 15.2 | 14.03 | 73.55M |
July 02, 2025 | 14.67 | 14.31 | 14.31 | 14.8 | 14.2 | 56.61M |
July 01, 2025 | 13.89 | 14.97 | 14.97 | 15.2 | 13.81 | 89.48M |
June 30, 2025 | 13.27 | 13.92 | 13.92 | 14.07 | 13.23 | 69.5M |
June 27, 2025 | 13.21 | 13.25 | 13.25 | 13.35 | 13.17 | 24.79M |
June 26, 2025 | 13.38 | 13.25 | 13.25 | 13.57 | 13.2 | 33.18M |
June 25, 2025 | 13.58 | 13.44 | 13.44 | 13.64 | 13.28 | 40.34M |
June 24, 2025 | 13.43 | 13.62 | 13.62 | 13.86 | 13.35 | 40.75M |
June 23, 2025 | 13.15 | 13.56 | 13.56 | 13.65 | 12.93 | 46.48M |
June 20, 2025 | 14.15 | 13.54 | 13.54 | 14.33 | 13.28 | 46.38M |
June 19, 2025 | 15.2 | 14.11 | 14.11 | 15.25 | 14.01 | 59.17M |
June 18, 2025 | 15.85 | 15.33 | 15.33 | 16.11 | 15.3 | 62.19M |
June 17, 2025 | 16.2 | 16.03 | 16.03 | 16.5 | 15.8 | 63.92M |
June 16, 2025 | 15.51 | 16.33 | 16.33 | 16.6 | 14.85 | 78.7M |