11.14
-0.04(-0.36%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.14 | 11.18 | 11.18 | 11.2 | 11.07 | 4.07M |
September 04, 2025 | 11.14 | 11.14 | 11.14 | 11.18 | 11.04 | 4.31M |
September 03, 2025 | 11.33 | 11.18 | 11.18 | 11.4 | 11.13 | 3.47M |
September 02, 2025 | 11.49 | 11.33 | 11.33 | 11.49 | 11.27 | 3.92M |
September 01, 2025 | 11.54 | 11.48 | 11.48 | 11.55 | 11.37 | 5.42M |
August 29, 2025 | 11.63 | 11.58 | 11.58 | 11.71 | 11.45 | 5.53M |
August 28, 2025 | 11.48 | 11.59 | 11.59 | 11.6 | 11.38 | 7.65M |
August 27, 2025 | 11.55 | 11.48 | 11.48 | 11.57 | 11.44 | 7.24M |
August 26, 2025 | 11.61 | 11.54 | 11.54 | 11.61 | 11.46 | 7.33M |
August 25, 2025 | 11.46 | 11.65 | 11.65 | 11.78 | 11.39 | 12.6M |
August 22, 2025 | 11.37 | 11.46 | 11.46 | 11.46 | 11.27 | 5.1M |
August 21, 2025 | 11.26 | 11.37 | 11.37 | 11.38 | 11.22 | 5.48M |
August 20, 2025 | 11.23 | 11.26 | 11.26 | 11.26 | 11.14 | 3.49M |
August 19, 2025 | 11.2 | 11.26 | 11.26 | 11.26 | 11.17 | 3.73M |
August 18, 2025 | 11.26 | 11.22 | 11.22 | 11.26 | 11.15 | 3.96M |
August 15, 2025 | 11.11 | 11.22 | 11.22 | 11.22 | 11.11 | 3.59M |
August 14, 2025 | 11.22 | 11.14 | 11.14 | 11.26 | 11.09 | 3.66M |
August 13, 2025 | 11.27 | 11.23 | 11.23 | 11.27 | 11.17 | 3.67M |
August 12, 2025 | 11.27 | 11.26 | 11.26 | 11.27 | 11.21 | 2.44M |
August 11, 2025 | 11.21 | 11.27 | 11.27 | 11.27 | 11.17 | 3.53M |
August 08, 2025 | 11.16 | 11.21 | 11.21 | 11.22 | 11.13 | 2.32M |
August 07, 2025 | 11.18 | 11.16 | 11.16 | 11.2 | 11.1 | 2.74M |
August 06, 2025 | 11.27 | 11.18 | 11.18 | 11.29 | 11.15 | 3.01M |
August 05, 2025 | 11.12 | 11.26 | 11.26 | 11.3 | 11.08 | 3.9M |
August 04, 2025 | 11.16 | 11.1 | 11.1 | 11.16 | 11.06 | 3.09M |
August 01, 2025 | 11.12 | 11.19 | 11.19 | 11.25 | 11.11 | 3.27M |
July 31, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 11.1 | 4.72M |
July 30, 2025 | 11.34 | 11.31 | 11.31 | 11.38 | 11.26 | 4.43M |
July 29, 2025 | 11.33 | 11.35 | 11.35 | 11.35 | 11.22 | 3.79M |
July 28, 2025 | 11.34 | 11.35 | 11.35 | 11.35 | 11.23 | 3.45M |
July 25, 2025 | 11.39 | 11.34 | 11.34 | 11.41 | 11.31 | 4.94M |
July 24, 2025 | 11.32 | 11.36 | 11.36 | 11.37 | 11.26 | 5.18M |
July 23, 2025 | 11.32 | 11.31 | 11.31 | 11.4 | 11.29 | 5M |
July 22, 2025 | 11.34 | 11.33 | 11.33 | 11.35 | 11.23 | 4.07M |
July 21, 2025 | 11.26 | 11.33 | 11.33 | 11.36 | 11.23 | 5.23M |
July 18, 2025 | 11.47 | 11.27 | 11.27 | 11.47 | 11.21 | 3.97M |
July 17, 2025 | 11.24 | 11.3 | 11.3 | 11.34 | 11.18 | 4.13M |
July 16, 2025 | 11.17 | 11.25 | 11.25 | 11.28 | 11.12 | 4.14M |
July 15, 2025 | 11.21 | 11.17 | 11.17 | 11.22 | 11.07 | 4.03M |
July 14, 2025 | 11.4 | 11.22 | 11.22 | 11.54 | 11.18 | 10.88M |
July 11, 2025 | 11.35 | 11.54 | 11.54 | 11.84 | 11.27 | 18.67M |
July 10, 2025 | 11.02 | 11.13 | 11.13 | 11.14 | 10.98 | 6.89M |
July 09, 2025 | 10.95 | 11 | 11 | 11.01 | 10.93 | 3.92M |
July 08, 2025 | 10.93 | 10.95 | 10.95 | 10.96 | 10.9 | 3.87M |
July 07, 2025 | 10.88 | 10.95 | 10.95 | 10.95 | 10.86 | 3.26M |
July 04, 2025 | 10.9 | 10.92 | 10.92 | 10.96 | 10.87 | 3.78M |
July 03, 2025 | 10.87 | 10.86 | 10.86 | 10.9 | 10.82 | 2.16M |
July 02, 2025 | 10.84 | 10.87 | 10.87 | 10.88 | 10.81 | 2.53M |
July 01, 2025 | 10.9 | 10.87 | 10.87 | 10.92 | 10.8 | 3.25M |
June 30, 2025 | 10.9 | 10.93 | 10.93 | 10.97 | 10.87 | 3.26M |
June 27, 2025 | 10.95 | 10.91 | 10.91 | 11.06 | 10.85 | 6.79M |
June 26, 2025 | 10.92 | 10.95 | 10.95 | 10.99 | 10.83 | 4.41M |
June 25, 2025 | 10.85 | 10.92 | 10.92 | 10.93 | 10.8 | 3.6M |
June 24, 2025 | 10.76 | 10.84 | 10.84 | 10.85 | 10.76 | 3.44M |
June 23, 2025 | 10.69 | 10.83 | 10.83 | 10.9 | 10.61 | 2.92M |
June 20, 2025 | 10.7 | 10.7 | 10.7 | 10.75 | 10.65 | 2.15M |
June 19, 2025 | 10.72 | 10.7 | 10.7 | 10.73 | 10.61 | 2.12M |
June 18, 2025 | 10.75 | 10.74 | 10.74 | 10.76 | 10.64 | 2.01M |
June 17, 2025 | 10.77 | 10.74 | 10.74 | 10.78 | 10.64 | 1.81M |
June 16, 2025 | 10.69 | 10.74 | 10.74 | 10.75 | 10.64 | 3M |