11.65
+0.23(+2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.9 | 11.42 | 11.42 | 11.43 | 10.83 | 6.01M |
| September 04, 2025 | 10.61 | 10.88 | 10.88 | 11.07 | 10.58 | 4.35M |
| September 03, 2025 | 10.9 | 10.57 | 10.57 | 10.95 | 10.53 | 2.22M |
| September 02, 2025 | 10.95 | 10.91 | 10.91 | 10.99 | 10.51 | 3.19M |
| September 01, 2025 | 10.68 | 10.89 | 10.89 | 11.02 | 10.68 | 3.6M |
| August 29, 2025 | 10.72 | 10.66 | 10.66 | 10.81 | 10.61 | 3.38M |
| August 28, 2025 | 11.02 | 10.73 | 10.73 | 11.26 | 10.35 | 5.65M |
| August 27, 2025 | 11.69 | 10.97 | 10.97 | 12.03 | 10.97 | 6.09M |
| August 26, 2025 | 11.47 | 11.6 | 11.6 | 11.74 | 11.24 | 3.92M |
| August 25, 2025 | 11.61 | 11.44 | 11.44 | 11.68 | 11.38 | 3.73M |
| August 22, 2025 | 11.8 | 11.56 | 11.56 | 11.8 | 11.42 | 3.53M |
| August 21, 2025 | 11.74 | 11.77 | 11.77 | 11.83 | 11.59 | 2.91M |
| August 20, 2025 | 11.63 | 11.7 | 11.7 | 11.79 | 11.48 | 3.19M |
| August 19, 2025 | 11.28 | 11.6 | 11.6 | 11.6 | 11.17 | 4.17M |
| August 18, 2025 | 11.49 | 11.21 | 11.21 | 11.5 | 11.16 | 3.81M |
| August 15, 2025 | 11.39 | 11.25 | 11.25 | 11.56 | 11.22 | 3.22M |
| August 14, 2025 | 11.8 | 11.33 | 11.33 | 11.82 | 11.3 | 2.98M |
| August 13, 2025 | 11.83 | 11.71 | 11.71 | 11.83 | 11.63 | 2.2M |
| August 12, 2025 | 11.89 | 11.79 | 11.79 | 11.95 | 11.7 | 2.2M |
| August 11, 2025 | 11.78 | 11.87 | 11.87 | 11.96 | 11.65 | 3.27M |
| August 08, 2025 | 11.72 | 11.68 | 11.68 | 11.72 | 11.43 | 2.64M |
| August 07, 2025 | 11.66 | 11.58 | 11.58 | 11.69 | 11.56 | 2.63M |
| August 06, 2025 | 11.63 | 11.67 | 11.67 | 11.68 | 11.52 | 2.4M |
| August 05, 2025 | 11.49 | 11.6 | 11.6 | 11.6 | 11.45 | 2.68M |
| August 04, 2025 | 11.45 | 11.43 | 11.43 | 11.51 | 11.3 | 2.69M |
| August 01, 2025 | 11.11 | 11.36 | 11.36 | 11.4 | 11.09 | 3.83M |
| July 31, 2025 | 11.23 | 11.08 | 11.08 | 11.39 | 11.02 | 2.53M |
| July 30, 2025 | 11.34 | 11.24 | 11.24 | 11.4 | 11.03 | 2.57M |
| July 29, 2025 | 11.48 | 11.34 | 11.34 | 11.49 | 11.23 | 2.09M |
| July 28, 2025 | 11.34 | 11.46 | 11.46 | 11.46 | 11.24 | 2.92M |
| July 25, 2025 | 11.23 | 11.21 | 11.21 | 11.28 | 11.07 | 2.5M |
| July 24, 2025 | 10.97 | 11.21 | 11.21 | 11.23 | 10.97 | 3.33M |
| July 23, 2025 | 11.24 | 10.96 | 10.96 | 11.24 | 10.95 | 3.62M |
| July 22, 2025 | 11.3 | 11.25 | 11.25 | 11.34 | 11.13 | 3.86M |
| July 21, 2025 | 11.14 | 11.3 | 11.3 | 11.31 | 11.07 | 4.68M |
| July 18, 2025 | 11.11 | 11.03 | 11.03 | 11.15 | 11 | 3.16M |
| July 17, 2025 | 11.06 | 11.09 | 11.09 | 11.2 | 11.03 | 3.74M |
| July 16, 2025 | 10.9 | 11.06 | 11.06 | 11.06 | 10.81 | 3.19M |
| July 15, 2025 | 11 | 10.9 | 10.9 | 11.05 | 10.7 | 4.88M |
| July 14, 2025 | 10.95 | 11.1 | 11.1 | 11.1 | 10.9 | 5.12M |
| July 11, 2025 | 10.95 | 10.9 | 10.9 | 10.96 | 10.7 | 4.98M |
| July 10, 2025 | 11.07 | 10.89 | 10.89 | 11.12 | 10.83 | 6.13M |
| July 09, 2025 | 11.29 | 11.05 | 11.05 | 11.36 | 10.97 | 9.9M |
| July 08, 2025 | 11.53 | 11.31 | 11.31 | 11.68 | 11.22 | 10.57M |
| July 07, 2025 | 11.22 | 11.52 | 11.52 | 11.7 | 11.22 | 16M |
| July 04, 2025 | 13.06 | 11.95 | 11.95 | 13.49 | 11.71 | 28.87M |
| July 03, 2025 | 11 | 12.35 | 12.35 | 12.35 | 10.79 | 18.14M |
| July 02, 2025 | 10.9 | 11.23 | 11.23 | 12.05 | 10.9 | 15.47M |
| July 01, 2025 | 10.95 | 10.95 | 10.95 | 11.04 | 10.81 | 3.75M |
| June 30, 2025 | 10.8 | 11 | 11 | 11.15 | 10.65 | 4.68M |
| June 27, 2025 | 10.51 | 10.75 | 10.75 | 10.83 | 10.51 | 3.3M |
| June 26, 2025 | 10.58 | 10.58 | 10.58 | 10.74 | 10.32 | 3.48M |
| June 25, 2025 | 10.4 | 10.42 | 10.42 | 10.59 | 10.34 | 3.43M |
| June 24, 2025 | 9.99 | 10.4 | 10.4 | 10.43 | 9.95 | 3.56M |
| June 23, 2025 | 9.62 | 9.93 | 9.93 | 9.95 | 9.48 | 3.51M |
| June 20, 2025 | 9.7 | 9.65 | 9.65 | 9.92 | 9.52 | 2.5M |
| June 19, 2025 | 9.88 | 9.67 | 9.67 | 9.99 | 9.59 | 2.77M |
| June 18, 2025 | 10.03 | 9.88 | 9.88 | 10.2 | 9.76 | 2.44M |
| June 17, 2025 | 10.26 | 10.02 | 10.02 | 10.26 | 9.92 | 2.73M |
| June 16, 2025 | 9.91 | 10.13 | 10.13 | 10.27 | 9.9 | 2.26M |
