11.28
-0.43(-3.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.96 | 11.38 | 11.38 | 11.49 | 10.86 | 11.49M |
| September 04, 2025 | 11.16 | 10.96 | 10.96 | 11.35 | 10.74 | 11.24M |
| September 03, 2025 | 11.18 | 11.18 | 11.18 | 11.34 | 11.05 | 9.67M |
| September 02, 2025 | 11.65 | 11.08 | 11.08 | 11.68 | 10.98 | 19.28M |
| September 01, 2025 | 12.02 | 11.63 | 11.63 | 12.05 | 11.6 | 17.4M |
| August 29, 2025 | 11.75 | 12.01 | 12.01 | 12.19 | 11.56 | 22.31M |
| August 28, 2025 | 11.41 | 11.47 | 11.47 | 11.52 | 11.11 | 13.13M |
| August 27, 2025 | 11.56 | 11.45 | 11.45 | 12.18 | 11.45 | 16.91M |
| August 26, 2025 | 11.31 | 11.51 | 11.51 | 11.59 | 11.21 | 12.11M |
| August 25, 2025 | 11.8 | 11.38 | 11.38 | 11.81 | 11.24 | 22.71M |
| August 22, 2025 | 11.87 | 11.71 | 11.71 | 11.97 | 11.65 | 15.36M |
| August 21, 2025 | 12.07 | 11.9 | 11.9 | 12.4 | 11.88 | 14.71M |
| August 20, 2025 | 11.97 | 12.11 | 12.11 | 12.3 | 11.76 | 15.66M |
| August 19, 2025 | 12.32 | 12.02 | 12.02 | 12.49 | 11.9 | 22.04M |
| August 18, 2025 | 11.76 | 12.34 | 12.34 | 12.69 | 11.68 | 31.44M |
| August 15, 2025 | 11.03 | 11.58 | 11.58 | 11.76 | 11.01 | 25.88M |
| August 14, 2025 | 11.02 | 11.01 | 11.01 | 11.65 | 10.86 | 23.46M |
| August 13, 2025 | 11.2 | 11.06 | 11.06 | 11.31 | 11.01 | 17.44M |
| August 12, 2025 | 11.06 | 11.2 | 11.2 | 11.29 | 10.85 | 18.62M |
| August 11, 2025 | 11.03 | 10.96 | 10.96 | 11.19 | 10.8 | 27.76M |
| August 08, 2025 | 10.34 | 10.9 | 10.9 | 11.43 | 10.34 | 46.61M |
| August 07, 2025 | 10.36 | 10.39 | 10.39 | 10.53 | 10.3 | 9.72M |
| August 06, 2025 | 10.35 | 10.41 | 10.41 | 10.55 | 10.3 | 12.18M |
| August 05, 2025 | 10.43 | 10.35 | 10.35 | 10.47 | 10.29 | 8.99M |
| August 04, 2025 | 10.07 | 10.39 | 10.39 | 10.39 | 10.06 | 13.7M |
| August 01, 2025 | 10.02 | 10.14 | 10.14 | 10.29 | 9.98 | 10.9M |
| July 31, 2025 | 10.02 | 10.02 | 10.02 | 10.2 | 9.97 | 10.98M |
| July 30, 2025 | 10.01 | 10.02 | 10.02 | 10.1 | 9.91 | 8.27M |
| July 29, 2025 | 10.13 | 10 | 10 | 10.16 | 9.92 | 10.7M |
| July 28, 2025 | 10.13 | 10.18 | 10.18 | 10.25 | 10 | 9.95M |
| July 25, 2025 | 10.19 | 10.13 | 10.13 | 10.3 | 9.95 | 14.81M |
| July 24, 2025 | 10.2 | 10.23 | 10.23 | 10.5 | 10.09 | 22.79M |
| July 23, 2025 | 9.94 | 10.32 | 10.32 | 10.66 | 9.8 | 31.35M |
| July 22, 2025 | 9.74 | 9.93 | 9.93 | 10.15 | 9.69 | 19.64M |
| July 21, 2025 | 9.65 | 9.73 | 9.73 | 9.88 | 9.64 | 20.35M |
| July 18, 2025 | 9.48 | 9.78 | 9.78 | 10.36 | 9.43 | 32.58M |
| July 17, 2025 | 9.46 | 9.42 | 9.42 | 9.49 | 9.34 | 7.25M |
| July 16, 2025 | 9.44 | 9.49 | 9.49 | 9.64 | 9.4 | 8.36M |
| July 15, 2025 | 9.36 | 9.44 | 9.44 | 9.65 | 9.35 | 12.8M |
| July 14, 2025 | 9.21 | 9.4 | 9.4 | 9.44 | 9.17 | 13.88M |
| July 11, 2025 | 9.43 | 9.2 | 9.2 | 9.43 | 9.13 | 16.79M |
| July 10, 2025 | 9.23 | 9.51 | 9.51 | 9.65 | 9.1 | 15.59M |
| July 09, 2025 | 9.33 | 9.25 | 9.25 | 9.39 | 9.24 | 4.77M |
| July 08, 2025 | 9.29 | 9.33 | 9.33 | 9.36 | 9.22 | 6.01M |
| July 07, 2025 | 9.23 | 9.3 | 9.3 | 9.31 | 9.15 | 5.29M |
| July 04, 2025 | 9.35 | 9.23 | 9.23 | 9.45 | 9.21 | 8.02M |
| July 03, 2025 | 9.41 | 9.31 | 9.31 | 9.44 | 9.22 | 9.75M |
| July 02, 2025 | 9.27 | 9.37 | 9.37 | 9.55 | 9.25 | 14.2M |
| July 01, 2025 | 9.43 | 9.47 | 9.47 | 10.07 | 9.29 | 21.24M |
| June 30, 2025 | 9.45 | 9.32 | 9.32 | 9.58 | 9.24 | 9.71M |
| June 27, 2025 | 9.06 | 9.35 | 9.35 | 9.47 | 8.96 | 16.45M |
| June 26, 2025 | 9.08 | 8.98 | 8.98 | 9.11 | 8.94 | 5.96M |
| June 25, 2025 | 9.07 | 9.1 | 9.1 | 9.15 | 8.91 | 8.42M |
| June 24, 2025 | 8.69 | 9.02 | 9.02 | 9.03 | 8.69 | 8.33M |
| June 23, 2025 | 8.41 | 8.69 | 8.69 | 8.7 | 8.41 | 4.97M |
| June 20, 2025 | 8.67 | 8.59 | 8.59 | 8.8 | 8.55 | 5.17M |
| June 19, 2025 | 8.92 | 8.72 | 8.72 | 9.03 | 8.7 | 7.76M |
| June 18, 2025 | 9.09 | 8.94 | 8.94 | 9.1 | 8.89 | 5.63M |
| June 17, 2025 | 9.12 | 9.09 | 9.09 | 9.15 | 9.02 | 5.85M |
| June 16, 2025 | 8.89 | 9.07 | 9.07 | 9.18 | 8.88 | 8.06M |