11.05
-0.05(-0.45%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 11.1 | 11.05 | 11.05 | 11.2 | 10.98 | 92.65M |
September 05, 2025 | 11.13 | 11.1 | 11.1 | 11.17 | 11 | 43.89M |
September 04, 2025 | 11.02 | 11.15 | 11.15 | 11.15 | 10.84 | 54.53M |
September 03, 2025 | 11.06 | 11.07 | 11.07 | 11.07 | 10.93 | 47.49M |
September 02, 2025 | 10.9 | 11.08 | 11.08 | 11.08 | 10.86 | 55.86M |
September 01, 2025 | 11.14 | 10.89 | 10.89 | 11.15 | 10.88 | 76.9M |
August 29, 2025 | 11.3 | 11.12 | 11.12 | 11.47 | 11.11 | 88.07M |
August 28, 2025 | 11.09 | 11.28 | 11.28 | 11.37 | 11.01 | 65.38M |
August 27, 2025 | 11.22 | 11.06 | 11.06 | 11.28 | 11.01 | 71.9M |
August 26, 2025 | 11.37 | 11.21 | 11.21 | 11.38 | 11.18 | 50.17M |
August 25, 2025 | 11.33 | 11.37 | 11.37 | 11.4 | 11.3 | 40.81M |
August 22, 2025 | 11.38 | 11.33 | 11.33 | 11.41 | 11.24 | 52.2M |
August 21, 2025 | 11.38 | 11.38 | 11.38 | 11.48 | 11.31 | 42.69M |
August 20, 2025 | 11.38 | 11.39 | 11.39 | 11.56 | 11.35 | 50.34M |
August 19, 2025 | 11.5 | 11.38 | 11.38 | 11.54 | 11.31 | 45.75M |
August 18, 2025 | 11.61 | 11.5 | 11.5 | 11.67 | 11.44 | 72.33M |
August 15, 2025 | 11.75 | 11.65 | 11.65 | 11.75 | 11.47 | 63.99M |
August 14, 2025 | 11.7 | 11.75 | 11.75 | 11.84 | 11.65 | 43.5M |
August 13, 2025 | 11.99 | 11.74 | 11.74 | 12 | 11.72 | 72.57M |
August 12, 2025 | 11.99 | 12.02 | 12.02 | 12.07 | 11.9 | 41.41M |
August 11, 2025 | 12.17 | 12 | 12 | 12.18 | 11.83 | 47.7M |
August 08, 2025 | 12.14 | 12.15 | 12.15 | 12.2 | 12.06 | 31.74M |
August 07, 2025 | 12.03 | 12.14 | 12.14 | 12.14 | 11.9 | 35.99M |
August 06, 2025 | 12.02 | 11.98 | 11.98 | 12.13 | 11.92 | 38.73M |
August 05, 2025 | 11.78 | 11.96 | 11.96 | 12.04 | 11.73 | 56.35M |
August 04, 2025 | 11.61 | 11.74 | 11.74 | 11.81 | 11.6 | 43.06M |
August 01, 2025 | 11.47 | 11.68 | 11.68 | 11.7 | 11.4 | 53.44M |
July 31, 2025 | 11.75 | 11.48 | 11.48 | 11.8 | 11.47 | 65.46M |
July 30, 2025 | 11.65 | 11.74 | 11.74 | 11.86 | 11.61 | 39.6M |
July 29, 2025 | 11.73 | 11.62 | 11.62 | 11.79 | 11.6 | 41.47M |
July 28, 2025 | 11.64 | 11.74 | 11.74 | 11.83 | 11.56 | 51.55M |
July 25, 2025 | 11.68 | 11.62 | 11.62 | 11.78 | 11.58 | 63.78M |
July 24, 2025 | 11.78 | 11.67 | 11.67 | 11.83 | 11.63 | 82.35M |
July 23, 2025 | 11.7 | 11.76 | 11.76 | 11.93 | 11.66 | 83.95M |
July 22, 2025 | 11.67 | 11.76 | 11.76 | 11.8 | 11.45 | 77.69M |
July 21, 2025 | 11.84 | 11.66 | 11.66 | 11.85 | 11.58 | 39.13M |
July 18, 2025 | 11.7 | 11.82 | 11.82 | 11.85 | 11.68 | 50.79M |
July 17, 2025 | 11.5 | 11.64 | 11.64 | 11.69 | 11.5 | 48.65M |
July 16, 2025 | 11.58 | 11.5 | 11.5 | 11.6 | 11.39 | 41.8M |
July 15, 2025 | 11.68 | 11.58 | 11.58 | 11.79 | 11.53 | 56.55M |
July 14, 2025 | 11.55 | 11.64 | 11.64 | 11.78 | 11.55 | 68.64M |
July 11, 2025 | 11.83 | 11.56 | 11.56 | 11.88 | 11.56 | 96.78M |
July 10, 2025 | 11.8 | 11.83 | 11.83 | 11.93 | 11.8 | 74.31M |
July 09, 2025 | 11.8 | 11.8 | 11.8 | 11.89 | 11.77 | 46.32M |
July 08, 2025 | 11.99 | 11.8 | 11.8 | 12.03 | 11.76 | 70.73M |
July 07, 2025 | 12.08 | 12 | 12 | 12.1 | 11.88 | 47.2M |
July 04, 2025 | 11.96 | 12.07 | 12.07 | 12.16 | 11.93 | 52.72M |
July 03, 2025 | 11.94 | 11.94 | 11.94 | 12.01 | 11.88 | 48.63M |
July 02, 2025 | 11.94 | 11.92 | 11.92 | 12.09 | 11.89 | 54.06M |
July 01, 2025 | 11.62 | 11.94 | 11.94 | 11.95 | 11.62 | 66.08M |
June 30, 2025 | 11.57 | 11.62 | 11.62 | 11.66 | 11.49 | 64.3M |
June 27, 2025 | 12.05 | 11.66 | 11.66 | 12.09 | 11.55 | 117.08M |
June 26, 2025 | 11.88 | 12.03 | 12.03 | 12.11 | 11.78 | 90.49M |
June 25, 2025 | 11.69 | 11.88 | 11.88 | 11.91 | 11.66 | 124.24M |
June 24, 2025 | 11.68 | 11.71 | 11.71 | 11.77 | 11.5 | 192.93M |
June 23, 2025 | 11.85 | 11.85 | 11.85 | 11.88 | 11.7 | 67.66M |
June 20, 2025 | 11.82 | 12.05 | 12.05 | 12.07 | 11.82 | 76.3M |
June 19, 2025 | 11.9 | 11.83 | 11.83 | 11.99 | 11.79 | 53.15M |
June 18, 2025 | 11.74 | 11.9 | 11.9 | 11.96 | 11.74 | 64.17M |
June 17, 2025 | 11.83 | 11.74 | 11.74 | 11.97 | 11.7 | 58.45M |