11.57
+0.16(+1.40%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.32 | 11.41 | 11.41 | 11.47 | 11.27 | 4.05M |
September 04, 2025 | 11.33 | 11.35 | 11.35 | 11.47 | 11.19 | 5.01M |
September 03, 2025 | 11.55 | 11.29 | 11.29 | 11.65 | 11.22 | 5.26M |
September 02, 2025 | 11.7 | 11.55 | 11.55 | 11.7 | 11.32 | 6.7M |
September 01, 2025 | 11.69 | 11.68 | 11.68 | 11.77 | 11.56 | 5.92M |
August 29, 2025 | 11.81 | 11.71 | 11.71 | 11.88 | 11.65 | 5.81M |
August 28, 2025 | 12.08 | 11.89 | 11.89 | 12.25 | 11.46 | 10.82M |
August 27, 2025 | 12.5 | 12.06 | 12.06 | 12.53 | 12.02 | 7.96M |
August 26, 2025 | 12.38 | 12.46 | 12.46 | 12.56 | 12.31 | 7.12M |
August 25, 2025 | 12.4 | 12.4 | 12.4 | 12.42 | 12.24 | 6.65M |
August 22, 2025 | 12.4 | 12.36 | 12.36 | 12.42 | 12.23 | 4.9M |
August 21, 2025 | 12.4 | 12.39 | 12.39 | 12.44 | 12.31 | 5.68M |
August 20, 2025 | 12.29 | 12.45 | 12.45 | 12.45 | 12.22 | 7.03M |
August 19, 2025 | 12.18 | 12.26 | 12.26 | 12.33 | 12.05 | 5.58M |
August 18, 2025 | 12.07 | 12.17 | 12.17 | 12.24 | 12.02 | 5.35M |
August 15, 2025 | 12 | 12.02 | 12.02 | 12.13 | 11.96 | 5.44M |
August 14, 2025 | 12.33 | 11.94 | 11.94 | 12.33 | 11.94 | 5.77M |
August 13, 2025 | 12.39 | 12.29 | 12.29 | 12.39 | 12.23 | 5.34M |
August 12, 2025 | 12.45 | 12.34 | 12.34 | 12.49 | 12.24 | 4.85M |
August 11, 2025 | 12.33 | 12.42 | 12.42 | 12.43 | 12.32 | 6.44M |
August 08, 2025 | 12.41 | 12.33 | 12.33 | 12.41 | 12.22 | 5.7M |
August 07, 2025 | 12.29 | 12.4 | 12.4 | 12.43 | 12.23 | 7.75M |
August 06, 2025 | 12.29 | 12.3 | 12.3 | 12.31 | 12.22 | 5.51M |
August 05, 2025 | 12.21 | 12.29 | 12.29 | 12.35 | 12.16 | 7.29M |
August 04, 2025 | 11.86 | 12.2 | 12.2 | 12.25 | 11.82 | 8.19M |
August 01, 2025 | 11.82 | 11.9 | 11.9 | 12.03 | 11.75 | 4.92M |
July 31, 2025 | 11.86 | 11.74 | 11.74 | 11.92 | 11.7 | 4.08M |
July 30, 2025 | 11.92 | 11.85 | 11.85 | 12.04 | 11.75 | 4.49M |
July 29, 2025 | 12.16 | 11.95 | 11.95 | 12.2 | 11.78 | 7.63M |
July 28, 2025 | 12.26 | 12.18 | 12.18 | 12.29 | 12.12 | 4.02M |
July 25, 2025 | 12.1 | 12.17 | 12.17 | 12.27 | 12.01 | 5.06M |
July 24, 2025 | 11.98 | 12.09 | 12.09 | 12.11 | 11.97 | 3.91M |
July 23, 2025 | 12.22 | 11.97 | 11.97 | 12.23 | 11.96 | 5.29M |
July 22, 2025 | 12.25 | 12.18 | 12.18 | 12.28 | 12.12 | 4.43M |
July 21, 2025 | 12.18 | 12.28 | 12.28 | 12.36 | 12.17 | 5.91M |
July 18, 2025 | 12.24 | 12.18 | 12.18 | 12.28 | 12.11 | 4.2M |
July 17, 2025 | 12.2 | 12.28 | 12.28 | 12.38 | 12.14 | 6.93M |
July 16, 2025 | 12 | 12.19 | 12.19 | 12.2 | 11.95 | 6.03M |
July 15, 2025 | 12.22 | 12 | 12 | 12.23 | 11.9 | 4.71M |
July 14, 2025 | 12.08 | 12.18 | 12.18 | 12.27 | 12.03 | 5.2M |
July 11, 2025 | 12.09 | 12.08 | 12.08 | 12.1 | 11.96 | 4.13M |
July 10, 2025 | 12.05 | 12.06 | 12.06 | 12.09 | 11.96 | 3.6M |
July 09, 2025 | 12.11 | 12.02 | 12.02 | 12.15 | 11.98 | 3.86M |
July 08, 2025 | 12.12 | 12.08 | 12.08 | 12.14 | 12.06 | 4.06M |
July 07, 2025 | 12 | 12.1 | 12.1 | 12.1 | 11.98 | 3.11M |
July 04, 2025 | 12.18 | 12.05 | 12.05 | 12.18 | 12.02 | 4.6M |
July 03, 2025 | 12.19 | 12.15 | 12.15 | 12.19 | 12.06 | 5.08M |
July 02, 2025 | 12.25 | 12.2 | 12.2 | 12.28 | 12.06 | 6.04M |
July 01, 2025 | 11.97 | 12.18 | 12.18 | 12.33 | 11.93 | 13.1M |
June 30, 2025 | 11.87 | 11.96 | 11.96 | 11.97 | 11.82 | 4.12M |
June 27, 2025 | 11.78 | 11.87 | 11.87 | 11.94 | 11.75 | 5.82M |
June 26, 2025 | 11.77 | 11.75 | 11.75 | 11.89 | 11.67 | 3.83M |
June 25, 2025 | 11.75 | 11.79 | 11.79 | 11.82 | 11.64 | 4.66M |
June 24, 2025 | 11.49 | 11.77 | 11.77 | 11.77 | 11.47 | 4.61M |
June 23, 2025 | 11.18 | 11.46 | 11.46 | 11.46 | 11.18 | 3.42M |
June 20, 2025 | 11.3 | 11.29 | 11.29 | 11.46 | 11.27 | 3.16M |
June 19, 2025 | 11.65 | 11.31 | 11.31 | 11.72 | 11.25 | 6.08M |
June 18, 2025 | 11.83 | 11.73 | 11.73 | 11.83 | 11.61 | 3.96M |
June 17, 2025 | 11.75 | 11.85 | 11.85 | 11.89 | 11.65 | 5.03M |
June 16, 2025 | 11.7 | 11.76 | 11.76 | 11.82 | 11.65 | 3.48M |