11.79
+0.02(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.49 | 11.79 | 11.79 | 11.8 | 11.4 | 14.84M |
| September 04, 2025 | 11.6 | 11.48 | 11.48 | 11.96 | 11.3 | 20.64M |
| September 03, 2025 | 12.05 | 11.54 | 11.54 | 12.06 | 11.51 | 19.48M |
| September 02, 2025 | 12.38 | 11.98 | 11.98 | 12.38 | 11.8 | 29.25M |
| September 01, 2025 | 12.3 | 12.37 | 12.37 | 12.4 | 12.08 | 32.37M |
| August 29, 2025 | 12.19 | 12.29 | 12.29 | 12.67 | 12.15 | 56.08M |
| August 28, 2025 | 11.71 | 12.23 | 12.23 | 12.36 | 11.67 | 51.49M |
| August 27, 2025 | 11.88 | 11.7 | 11.7 | 12.29 | 11.69 | 35.05M |
| August 26, 2025 | 11.8 | 11.88 | 11.88 | 11.92 | 11.72 | 19.46M |
| August 25, 2025 | 11.78 | 11.85 | 11.85 | 11.96 | 11.63 | 25.98M |
| August 22, 2025 | 11.57 | 11.73 | 11.73 | 11.73 | 11.55 | 18.81M |
| August 21, 2025 | 11.67 | 11.63 | 11.63 | 11.86 | 11.54 | 22.54M |
| August 20, 2025 | 11.36 | 11.69 | 11.69 | 11.79 | 11.31 | 29.51M |
| August 19, 2025 | 11.43 | 11.46 | 11.46 | 11.49 | 11.36 | 13.12M |
| August 18, 2025 | 11.26 | 11.44 | 11.44 | 11.66 | 11.24 | 21.33M |
| August 15, 2025 | 11.14 | 11.26 | 11.26 | 11.29 | 11.12 | 10.16M |
| August 14, 2025 | 11.37 | 11.15 | 11.15 | 11.38 | 11.08 | 12.82M |
| August 13, 2025 | 11.27 | 11.37 | 11.37 | 11.4 | 11.23 | 14.26M |
| August 12, 2025 | 11.35 | 11.23 | 11.23 | 11.36 | 11.21 | 11.26M |
| August 11, 2025 | 11.27 | 11.35 | 11.35 | 11.36 | 11.25 | 11.66M |
| August 08, 2025 | 11.28 | 11.27 | 11.27 | 11.44 | 11.26 | 11.41M |
| August 07, 2025 | 11.34 | 11.33 | 11.33 | 11.4 | 11.24 | 11.49M |
| August 06, 2025 | 11.26 | 11.31 | 11.31 | 11.37 | 11.2 | 12.98M |
| August 05, 2025 | 11.09 | 11.28 | 11.28 | 11.45 | 11.05 | 19.18M |
| August 04, 2025 | 10.96 | 11.05 | 11.05 | 11.05 | 10.9 | 5.92M |
| August 01, 2025 | 10.98 | 11.06 | 11 | 11.08 | 10.87 | 8.86M |
| July 31, 2025 | 11.07 | 10.98 | 10.92 | 11.24 | 10.93 | 10.38M |
| July 30, 2025 | 11.24 | 11.08 | 11.02 | 11.25 | 10.98 | 10.55M |
| July 29, 2025 | 11.21 | 11.25 | 11.19 | 11.28 | 11.07 | 11.03M |
| July 28, 2025 | 11.26 | 11.22 | 11.16 | 11.29 | 11.17 | 11.17M |
| July 25, 2025 | 11.18 | 11.27 | 11.21 | 11.31 | 11.12 | 12.57M |
| July 24, 2025 | 11.04 | 11.17 | 11.11 | 11.18 | 11.03 | 10.43M |
| July 23, 2025 | 11.08 | 11.08 | 11.02 | 11.35 | 11.03 | 19.02M |
| July 22, 2025 | 11.13 | 11.08 | 11.02 | 11.17 | 11.04 | 9.61M |
| July 21, 2025 | 11.07 | 11.13 | 11.07 | 11.14 | 11.01 | 9.68M |
| July 18, 2025 | 11.06 | 11.02 | 11.02 | 11.12 | 10.99 | 7.42M |
| July 17, 2025 | 10.92 | 11.06 | 11.06 | 11.08 | 10.9 | 11.04M |
| July 16, 2025 | 10.87 | 10.94 | 10.94 | 11.09 | 10.84 | 11.55M |
| July 15, 2025 | 10.9 | 10.86 | 10.86 | 10.99 | 10.74 | 9.29M |
| July 14, 2025 | 11 | 10.91 | 10.91 | 11.05 | 10.87 | 7.67M |
| July 11, 2025 | 10.96 | 11 | 11 | 11.04 | 10.86 | 9.55M |
| July 10, 2025 | 10.9 | 10.95 | 10.95 | 10.99 | 10.81 | 9.4M |
| July 09, 2025 | 10.91 | 10.93 | 10.93 | 10.97 | 10.86 | 6.93M |
| July 08, 2025 | 10.72 | 10.91 | 10.91 | 10.91 | 10.72 | 7.27M |
| July 07, 2025 | 10.71 | 10.76 | 10.76 | 10.8 | 10.69 | 4.69M |
| July 04, 2025 | 10.89 | 10.75 | 10.75 | 10.9 | 10.73 | 6.96M |
| July 03, 2025 | 10.86 | 10.85 | 10.85 | 10.98 | 10.85 | 6.9M |
| July 02, 2025 | 10.98 | 10.86 | 10.86 | 11 | 10.79 | 9.21M |
| July 01, 2025 | 11.17 | 11.02 | 11.02 | 11.17 | 10.95 | 9.87M |
| June 30, 2025 | 10.97 | 11.14 | 11.14 | 11.17 | 10.97 | 10.97M |
| June 27, 2025 | 11.05 | 10.97 | 10.97 | 11.11 | 10.96 | 10.04M |
| June 26, 2025 | 11.01 | 11.05 | 11.05 | 11.18 | 10.99 | 12.97M |
| June 25, 2025 | 10.9 | 11.05 | 11.05 | 11.05 | 10.85 | 15.17M |
| June 24, 2025 | 10.69 | 10.89 | 10.89 | 10.91 | 10.68 | 12.85M |
| June 23, 2025 | 10.45 | 10.7 | 10.7 | 10.7 | 10.42 | 8.89M |
| June 20, 2025 | 10.78 | 10.54 | 10.54 | 10.78 | 10.48 | 13.53M |
| June 19, 2025 | 10.69 | 10.73 | 10.73 | 11.21 | 10.66 | 22.63M |
| June 18, 2025 | 10.73 | 10.7 | 10.7 | 10.79 | 10.6 | 10.81M |
| June 17, 2025 | 10.47 | 10.72 | 10.72 | 10.77 | 10.41 | 14.07M |
| June 16, 2025 | 10.26 | 10.47 | 10.47 | 10.49 | 10.25 | 6.31M |