11.67
-0.01(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.6 | 11.64 | 11.64 | 11.67 | 11.48 | 48.84M |
| September 04, 2025 | 11.55 | 11.57 | 11.57 | 11.67 | 11.43 | 57.39M |
| September 03, 2025 | 11.97 | 11.55 | 11.55 | 11.99 | 11.46 | 73.29M |
| September 02, 2025 | 12.01 | 11.91 | 11.91 | 12.08 | 11.81 | 74.88M |
| September 01, 2025 | 12.15 | 12.02 | 12.02 | 12.19 | 11.95 | 61.86M |
| August 29, 2025 | 12.18 | 12.08 | 12.08 | 12.23 | 12.01 | 78.92M |
| August 28, 2025 | 11.95 | 12.16 | 12.16 | 12.17 | 11.85 | 93.11M |
| August 27, 2025 | 12.3 | 12.01 | 12.01 | 12.46 | 12.01 | 122.79M |
| August 26, 2025 | 12.44 | 12.35 | 12.35 | 12.48 | 12.3 | 87.81M |
| August 25, 2025 | 12.56 | 12.5 | 12.5 | 12.68 | 12.31 | 161.33M |
| August 22, 2025 | 12.01 | 12.39 | 12.39 | 12.45 | 12.01 | 137.83M |
| August 21, 2025 | 12.19 | 12.04 | 12.04 | 12.27 | 11.96 | 73.95M |
| August 20, 2025 | 11.97 | 12.16 | 12.16 | 12.16 | 11.85 | 91.04M |
| August 19, 2025 | 12.12 | 11.97 | 11.97 | 12.18 | 11.95 | 86.61M |
| August 18, 2025 | 12.3 | 12.23 | 12.23 | 12.4 | 12.04 | 162.2M |
| August 15, 2025 | 11.82 | 12.13 | 12.13 | 12.29 | 11.81 | 184.07M |
| August 14, 2025 | 11.68 | 11.85 | 11.85 | 12.26 | 11.68 | 169.29M |
| August 13, 2025 | 11.55 | 11.7 | 11.7 | 11.84 | 11.48 | 112.22M |
| August 12, 2025 | 11.5 | 11.51 | 11.51 | 11.54 | 11.43 | 40.97M |
| August 11, 2025 | 11.4 | 11.48 | 11.48 | 11.55 | 11.38 | 50.04M |
| August 08, 2025 | 11.45 | 11.38 | 11.38 | 11.46 | 11.3 | 34.88M |
| August 07, 2025 | 11.47 | 11.46 | 11.46 | 11.56 | 11.4 | 46.89M |
| August 06, 2025 | 11.45 | 11.47 | 11.47 | 11.51 | 11.41 | 33.68M |
| August 05, 2025 | 11.35 | 11.46 | 11.46 | 11.47 | 11.35 | 41.91M |
| August 04, 2025 | 11.26 | 11.34 | 11.34 | 11.35 | 11.26 | 37.9M |
| August 01, 2025 | 11.36 | 11.34 | 11.34 | 11.46 | 11.31 | 45.77M |
| July 31, 2025 | 11.61 | 11.37 | 11.37 | 11.69 | 11.32 | 73.48M |
| July 30, 2025 | 11.74 | 11.66 | 11.66 | 11.78 | 11.56 | 61.06M |
| July 29, 2025 | 11.66 | 11.76 | 11.76 | 11.78 | 11.5 | 71.43M |
| July 28, 2025 | 11.7 | 11.73 | 11.73 | 11.94 | 11.63 | 86.28M |
| July 25, 2025 | 11.67 | 11.66 | 11.66 | 11.83 | 11.61 | 107.05M |
| July 24, 2025 | 11.28 | 11.59 | 11.59 | 11.59 | 11.28 | 105.2M |
| July 23, 2025 | 11.38 | 11.31 | 11.31 | 11.53 | 11.31 | 98.31M |
| July 22, 2025 | 11.34 | 11.32 | 11.32 | 11.37 | 11.19 | 49.99M |
| July 21, 2025 | 11.18 | 11.34 | 11.34 | 11.37 | 11.16 | 57.92M |
| July 18, 2025 | 11.21 | 11.18 | 11.18 | 11.25 | 11.15 | 37.93M |
| July 17, 2025 | 11.15 | 11.2 | 11.2 | 11.22 | 11.11 | 36.72M |
| July 16, 2025 | 11.15 | 11.15 | 11.15 | 11.22 | 11.07 | 35.92M |
| July 15, 2025 | 11.22 | 11.14 | 11.14 | 11.29 | 11.08 | 51.58M |
| July 14, 2025 | 11.39 | 11.2 | 11.2 | 11.4 | 11.2 | 56.51M |
| July 11, 2025 | 11.17 | 11.33 | 11.33 | 11.53 | 11.11 | 138.4M |
| July 10, 2025 | 10.91 | 11.12 | 11.12 | 11.2 | 10.9 | 79.73M |
| July 09, 2025 | 10.97 | 10.92 | 10.92 | 11.03 | 10.9 | 40.64M |
| July 08, 2025 | 10.81 | 10.96 | 10.96 | 10.98 | 10.8 | 41.01M |
| July 07, 2025 | 10.79 | 10.83 | 10.83 | 10.86 | 10.77 | 22.95M |
| July 04, 2025 | 10.84 | 10.81 | 10.81 | 10.98 | 10.75 | 46.56M |
| July 03, 2025 | 10.83 | 10.85 | 10.85 | 10.9 | 10.81 | 28.7M |
| July 02, 2025 | 10.86 | 10.82 | 10.82 | 10.89 | 10.8 | 24.44M |
| July 01, 2025 | 10.92 | 10.86 | 10.86 | 10.94 | 10.8 | 30.47M |
| June 30, 2025 | 10.97 | 10.91 | 10.91 | 11 | 10.85 | 39.53M |
| June 27, 2025 | 10.98 | 10.94 | 10.94 | 11.21 | 10.91 | 77.21M |
| June 26, 2025 | 11.1 | 10.95 | 10.95 | 11.12 | 10.94 | 70.25M |
| June 25, 2025 | 10.78 | 11.1 | 11.1 | 11.15 | 10.74 | 122.29M |
| June 24, 2025 | 10.52 | 10.73 | 10.73 | 10.78 | 10.51 | 54.85M |
| June 23, 2025 | 10.33 | 10.48 | 10.48 | 10.51 | 10.3 | 23.69M |
| June 20, 2025 | 10.44 | 10.38 | 10.38 | 10.5 | 10.36 | 23.61M |
| June 19, 2025 | 10.6 | 10.44 | 10.44 | 10.62 | 10.41 | 32.74M |
| June 18, 2025 | 10.71 | 10.6 | 10.6 | 10.72 | 10.55 | 28.43M |
| June 17, 2025 | 10.72 | 10.74 | 10.74 | 10.74 | 10.66 | 21.26M |
| June 16, 2025 | 10.59 | 10.71 | 10.71 | 10.73 | 10.57 | 26.42M |
