11.19
+0.36(+3.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.74 | 10.83 | 10.83 | 10.83 | 10.68 | 22.68M |
| September 04, 2025 | 10.79 | 10.74 | 10.74 | 10.84 | 10.65 | 31.63M |
| September 03, 2025 | 10.94 | 10.8 | 10.8 | 10.98 | 10.77 | 23.94M |
| September 02, 2025 | 10.96 | 10.94 | 10.94 | 10.97 | 10.81 | 43.87M |
| September 01, 2025 | 11.1 | 10.98 | 10.98 | 11.12 | 10.94 | 34.4M |
| August 29, 2025 | 10.98 | 11.06 | 11.06 | 11.16 | 10.97 | 40.82M |
| August 28, 2025 | 11.01 | 10.97 | 10.97 | 11.1 | 10.81 | 39.36M |
| August 27, 2025 | 11.38 | 11.03 | 11.03 | 11.39 | 11.03 | 35.77M |
| August 26, 2025 | 11.04 | 11.36 | 11.36 | 11.39 | 11 | 60.16M |
| August 25, 2025 | 11.03 | 11.04 | 11.04 | 11.08 | 11 | 39.15M |
| August 22, 2025 | 11.08 | 11.01 | 11.01 | 11.09 | 10.93 | 42.02M |
| August 21, 2025 | 11.12 | 11.06 | 11.06 | 11.13 | 11.01 | 39.48M |
| August 20, 2025 | 11 | 11.08 | 11.08 | 11.08 | 10.75 | 52.7M |
| August 19, 2025 | 11.06 | 10.98 | 10.98 | 11.1 | 10.98 | 26.85M |
| August 18, 2025 | 11.03 | 11.04 | 11.04 | 11.11 | 10.98 | 37.38M |
| August 15, 2025 | 10.96 | 11.02 | 11.02 | 11.04 | 10.85 | 34.97M |
| August 14, 2025 | 11.04 | 10.96 | 10.96 | 11.12 | 10.93 | 30.81M |
| August 13, 2025 | 11.02 | 11.01 | 11.01 | 11.04 | 10.94 | 36.11M |
| August 12, 2025 | 10.97 | 10.99 | 10.99 | 11.09 | 10.94 | 22.47M |
| August 11, 2025 | 11.08 | 10.97 | 10.97 | 11.1 | 10.94 | 31.16M |
| August 08, 2025 | 11.02 | 11.05 | 11.05 | 11.08 | 10.99 | 20.9M |
| August 07, 2025 | 11.11 | 11.02 | 11.02 | 11.15 | 10.99 | 24.86M |
| August 06, 2025 | 11.17 | 11.12 | 11.12 | 11.21 | 11.08 | 23.2M |
| August 05, 2025 | 11.2 | 11.2 | 11.2 | 11.24 | 11.15 | 20.04M |
| August 04, 2025 | 11.16 | 11.19 | 11.19 | 11.29 | 11.12 | 23.33M |
| August 01, 2025 | 11.25 | 11.16 | 11.16 | 11.43 | 11.11 | 26.01M |
| July 31, 2025 | 11.7 | 11.25 | 11.25 | 11.71 | 11.21 | 34.67M |
| July 30, 2025 | 11.26 | 11.65 | 11.65 | 11.77 | 11.22 | 46.56M |
| July 29, 2025 | 11.22 | 11.24 | 11.24 | 11.24 | 11.11 | 18.48M |
| July 28, 2025 | 11.3 | 11.22 | 11.22 | 11.37 | 11.2 | 17.75M |
| July 25, 2025 | 11.24 | 11.29 | 11.29 | 11.39 | 11.21 | 29.76M |
| July 24, 2025 | 11.13 | 11.22 | 11.22 | 11.24 | 11.09 | 30.16M |
| July 23, 2025 | 11.1 | 11.13 | 11.13 | 11.22 | 11.08 | 38.4M |
| July 22, 2025 | 10.95 | 11.06 | 11.06 | 11.07 | 10.92 | 36M |
| July 21, 2025 | 10.85 | 10.88 | 10.88 | 10.93 | 10.75 | 26.71M |
| July 18, 2025 | 10.81 | 10.8 | 10.8 | 10.84 | 10.73 | 17.69M |
| July 17, 2025 | 10.76 | 10.81 | 10.81 | 10.83 | 10.75 | 15.74M |
| July 16, 2025 | 10.86 | 10.78 | 10.78 | 10.93 | 10.75 | 17.04M |
| July 15, 2025 | 10.89 | 10.86 | 10.86 | 11.02 | 10.83 | 18.56M |
| July 14, 2025 | 10.81 | 10.89 | 10.89 | 10.97 | 10.8 | 22.68M |
| July 11, 2025 | 10.81 | 10.79 | 10.79 | 10.9 | 10.78 | 29.17M |
| July 10, 2025 | 10.82 | 10.8 | 10.8 | 10.85 | 10.76 | 15.4M |
| July 09, 2025 | 10.95 | 10.81 | 10.81 | 10.98 | 10.74 | 22.3M |
| July 08, 2025 | 11.07 | 10.94 | 10.94 | 11.13 | 10.92 | 24.19M |
| July 07, 2025 | 11.11 | 11.08 | 11.08 | 11.13 | 10.97 | 15.01M |
| July 04, 2025 | 11.14 | 11.05 | 11.05 | 11.21 | 11 | 16.95M |
| July 03, 2025 | 10.97 | 11.14 | 11.14 | 11.21 | 10.97 | 26.56M |
| July 02, 2025 | 10.85 | 10.99 | 10.99 | 11.03 | 10.8 | 24.5M |
| July 01, 2025 | 10.7 | 10.85 | 10.85 | 10.87 | 10.68 | 19.71M |
| June 30, 2025 | 10.76 | 10.69 | 10.69 | 10.79 | 10.63 | 19.41M |
| June 27, 2025 | 10.69 | 10.76 | 10.76 | 10.82 | 10.64 | 18.47M |
| June 26, 2025 | 10.74 | 10.65 | 10.65 | 10.75 | 10.61 | 21.48M |
| June 25, 2025 | 10.82 | 10.73 | 10.73 | 10.9 | 10.68 | 19.15M |
| June 24, 2025 | 10.77 | 10.85 | 10.85 | 10.89 | 10.73 | 17.58M |
| June 23, 2025 | 10.88 | 10.78 | 10.78 | 10.99 | 10.66 | 17.85M |
| June 20, 2025 | 10.74 | 10.9 | 10.9 | 10.96 | 10.66 | 22.99M |
| June 19, 2025 | 10.67 | 10.76 | 10.76 | 10.78 | 10.67 | 15.16M |
| June 18, 2025 | 10.78 | 10.7 | 10.7 | 10.83 | 10.63 | 18.54M |
| June 17, 2025 | 10.68 | 10.78 | 10.78 | 10.99 | 10.64 | 31.64M |
| June 16, 2025 | 10.73 | 10.63 | 10.63 | 10.86 | 10.62 | 18.3M |