11.59
+0.22(+1.93%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.41 | 11.37 | 11.37 | 11.45 | 11.22 | 3.97M |
September 04, 2025 | 11.29 | 11.37 | 11.37 | 11.51 | 11.19 | 4.73M |
September 03, 2025 | 11.58 | 11.26 | 11.26 | 11.61 | 11.2 | 3.51M |
September 02, 2025 | 11.66 | 11.57 | 11.57 | 11.68 | 11.31 | 5.06M |
September 01, 2025 | 11.63 | 11.66 | 11.66 | 11.89 | 11.41 | 6.05M |
August 29, 2025 | 11.77 | 11.71 | 11.71 | 11.79 | 11.56 | 3.96M |
August 28, 2025 | 11.83 | 11.75 | 11.75 | 12.07 | 11.31 | 6.82M |
August 27, 2025 | 12.25 | 11.89 | 11.89 | 12.26 | 11.88 | 6.13M |
August 26, 2025 | 12.07 | 12.22 | 12.22 | 12.28 | 11.96 | 5.56M |
August 25, 2025 | 12.15 | 12.06 | 12.06 | 12.21 | 12.01 | 6.65M |
August 22, 2025 | 12.39 | 12.15 | 12.15 | 12.39 | 12.1 | 5.76M |
August 21, 2025 | 12.41 | 12.37 | 12.37 | 12.51 | 12.33 | 3.54M |
August 20, 2025 | 12.24 | 12.4 | 12.4 | 12.4 | 12.2 | 3.74M |
August 19, 2025 | 12.12 | 12.27 | 12.27 | 12.28 | 12.06 | 4.06M |
August 18, 2025 | 12.14 | 12.13 | 12.13 | 12.3 | 12.03 | 6.16M |
August 15, 2025 | 12.08 | 12.07 | 12.07 | 12.21 | 12.02 | 4.31M |
August 14, 2025 | 12.26 | 12.08 | 12.08 | 12.29 | 12.07 | 4.53M |
August 13, 2025 | 12.55 | 12.26 | 12.26 | 12.55 | 12.24 | 4.89M |
August 12, 2025 | 12.58 | 12.46 | 12.46 | 12.63 | 12.41 | 3.14M |
August 11, 2025 | 12.38 | 12.55 | 12.55 | 12.58 | 12.38 | 3.49M |
August 08, 2025 | 12.39 | 12.45 | 12.45 | 12.48 | 12.22 | 3.81M |
August 07, 2025 | 12.3 | 12.41 | 12.41 | 12.47 | 12.26 | 4.1M |
August 06, 2025 | 12.37 | 12.3 | 12.3 | 12.37 | 12.16 | 2.89M |
August 05, 2025 | 12.23 | 12.31 | 12.31 | 12.36 | 12.16 | 3.72M |
August 04, 2025 | 12.13 | 12.2 | 12.2 | 12.24 | 12.06 | 2.89M |
August 01, 2025 | 12.05 | 12.13 | 12.13 | 12.28 | 12.03 | 3.68M |
July 31, 2025 | 12.2 | 12 | 12 | 12.24 | 11.96 | 4.07M |
July 30, 2025 | 12.2 | 12.25 | 12.25 | 12.36 | 12.1 | 4.37M |
July 29, 2025 | 12.2 | 12.17 | 12.17 | 12.26 | 11.99 | 4.1M |
July 28, 2025 | 12.31 | 12.19 | 12.19 | 12.37 | 12.17 | 5.51M |
July 25, 2025 | 12.06 | 12.29 | 12.29 | 12.31 | 11.92 | 6.32M |
July 24, 2025 | 11.8 | 11.99 | 11.99 | 12.04 | 11.76 | 4.07M |
July 23, 2025 | 11.85 | 11.8 | 11.8 | 11.94 | 11.76 | 3.46M |
July 22, 2025 | 11.78 | 11.85 | 11.85 | 11.88 | 11.74 | 4.18M |
July 21, 2025 | 11.67 | 11.78 | 11.78 | 11.86 | 11.63 | 4.96M |
July 18, 2025 | 11.81 | 11.63 | 11.63 | 11.81 | 11.59 | 4.49M |
July 17, 2025 | 11.66 | 11.81 | 11.81 | 11.85 | 11.65 | 5.36M |
July 16, 2025 | 11.61 | 11.82 | 11.82 | 11.92 | 11.56 | 7.94M |
July 15, 2025 | 11.62 | 11.57 | 11.57 | 11.66 | 11.36 | 4.41M |
July 14, 2025 | 11.59 | 11.64 | 11.64 | 11.67 | 11.55 | 3.76M |
July 11, 2025 | 11.58 | 11.6 | 11.6 | 11.65 | 11.37 | 4.71M |
July 10, 2025 | 11.48 | 11.58 | 11.58 | 11.61 | 11.43 | 3.54M |
July 09, 2025 | 11.48 | 11.48 | 11.48 | 11.53 | 11.41 | 2.83M |
July 08, 2025 | 11.35 | 11.48 | 11.48 | 11.49 | 11.31 | 4.35M |
July 07, 2025 | 11.22 | 11.35 | 11.35 | 11.42 | 11.05 | 4.15M |
July 04, 2025 | 11.45 | 11.22 | 11.22 | 11.52 | 11.21 | 4.27M |
July 03, 2025 | 11.37 | 11.29 | 11.29 | 11.37 | 11.25 | 3.17M |
July 02, 2025 | 11.28 | 11.34 | 11.34 | 11.34 | 11.17 | 4.83M |
July 01, 2025 | 11.25 | 11.27 | 11.27 | 11.36 | 11.12 | 3.84M |
June 30, 2025 | 11.25 | 11.25 | 11.25 | 11.3 | 11.18 | 3.39M |
June 27, 2025 | 11.09 | 11.24 | 11.24 | 11.36 | 11.09 | 4.29M |
June 26, 2025 | 11.14 | 11.07 | 11.07 | 11.14 | 11 | 3.29M |
June 25, 2025 | 11.02 | 11.08 | 11.08 | 11.09 | 10.88 | 3.91M |
June 24, 2025 | 10.86 | 10.97 | 10.97 | 11.01 | 10.82 | 3.39M |
June 23, 2025 | 10.55 | 10.86 | 10.86 | 10.87 | 10.52 | 4.7M |
June 20, 2025 | 10.55 | 10.55 | 10.55 | 10.72 | 10.54 | 2.61M |
June 19, 2025 | 10.97 | 10.55 | 10.55 | 10.97 | 10.51 | 4.31M |
June 18, 2025 | 11.15 | 10.97 | 10.97 | 11.15 | 10.89 | 2.75M |
June 17, 2025 | 11.16 | 11.11 | 11.11 | 11.22 | 11.01 | 2.92M |
June 16, 2025 | 10.91 | 11.16 | 11.16 | 11.23 | 10.91 | 3.53M |