11.09
+0.03(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 11.07 | 11.1 | 11.1 | 11.11 | 10.98 | 2.92M |
| September 05, 2025 | 10.88 | 11.06 | 11.06 | 11.07 | 10.77 | 3.97M |
| September 04, 2025 | 10.86 | 10.85 | 10.85 | 10.96 | 10.7 | 4.09M |
| September 03, 2025 | 10.93 | 10.86 | 10.86 | 10.99 | 10.78 | 2.93M |
| September 02, 2025 | 11.16 | 10.92 | 10.92 | 11.16 | 10.76 | 6.09M |
| September 01, 2025 | 11.19 | 11.15 | 11.15 | 11.19 | 11.06 | 3.93M |
| August 29, 2025 | 11.12 | 11.2 | 11.2 | 11.3 | 11.02 | 5.27M |
| August 28, 2025 | 11.15 | 11.08 | 11.08 | 11.26 | 10.77 | 6.58M |
| August 27, 2025 | 11.45 | 11.06 | 11.06 | 11.46 | 11.04 | 8.12M |
| August 26, 2025 | 11.43 | 11.44 | 11.44 | 11.5 | 11.38 | 4.8M |
| August 25, 2025 | 11.5 | 11.45 | 11.45 | 11.54 | 11.4 | 6.74M |
| August 22, 2025 | 11.45 | 11.5 | 11.5 | 11.5 | 11.33 | 7.52M |
| August 21, 2025 | 11.62 | 11.5 | 11.5 | 11.64 | 11.44 | 9.3M |
| August 20, 2025 | 11.73 | 11.67 | 11.67 | 11.89 | 11.64 | 10.99M |
| August 19, 2025 | 11.49 | 11.72 | 11.72 | 11.72 | 11.39 | 13.38M |
| August 18, 2025 | 11.51 | 11.48 | 11.48 | 11.59 | 11.4 | 10.03M |
| August 15, 2025 | 11.67 | 11.83 | 11.83 | 11.86 | 11.67 | 9.11M |
| August 14, 2025 | 11.86 | 11.72 | 11.72 | 11.89 | 11.59 | 10.43M |
| August 13, 2025 | 11.91 | 11.85 | 11.85 | 11.98 | 11.82 | 14.45M |
| August 12, 2025 | 12.08 | 11.96 | 11.96 | 12.13 | 11.84 | 13.23M |
| August 11, 2025 | 12.16 | 12.05 | 12.05 | 12.32 | 11.92 | 21.43M |
| August 08, 2025 | 12.39 | 12.05 | 12.05 | 12.5 | 12.05 | 33M |
| August 07, 2025 | 11.28 | 12.39 | 12.39 | 12.39 | 11.23 | 30.87M |
| August 06, 2025 | 11.59 | 11.26 | 11.26 | 11.59 | 11.23 | 21.6M |
| August 05, 2025 | 11.74 | 11.91 | 11.91 | 11.99 | 11.68 | 12.83M |
| August 04, 2025 | 11.54 | 11.68 | 11.68 | 11.92 | 11.54 | 13.32M |
| August 01, 2025 | 11.35 | 11.7 | 11.7 | 12.21 | 11.3 | 18.62M |
| July 31, 2025 | 11.36 | 11.32 | 11.32 | 11.69 | 11.28 | 9.72M |
| July 30, 2025 | 11.15 | 11.55 | 11.55 | 11.91 | 11.05 | 22.05M |
| July 29, 2025 | 11.19 | 11.15 | 11.15 | 11.19 | 11.06 | 4.63M |
| July 28, 2025 | 11.23 | 11.18 | 11.18 | 11.27 | 11.11 | 4.68M |
| July 25, 2025 | 11.29 | 11.22 | 11.22 | 11.35 | 11.11 | 7.96M |
| July 24, 2025 | 11.05 | 11.29 | 11.29 | 11.32 | 11.02 | 9.78M |
| July 23, 2025 | 11 | 11.03 | 11.03 | 11.19 | 10.96 | 7.31M |
| July 22, 2025 | 11.1 | 10.99 | 10.99 | 11.1 | 10.92 | 5.65M |
| July 21, 2025 | 10.97 | 11.09 | 11.09 | 11.15 | 10.97 | 5.11M |
| July 18, 2025 | 11.05 | 10.99 | 10.99 | 11.07 | 10.86 | 4.93M |
| July 17, 2025 | 11 | 11 | 11 | 11.09 | 10.91 | 4.08M |
| July 16, 2025 | 10.86 | 11.02 | 11.02 | 11.05 | 10.8 | 5.15M |
| July 15, 2025 | 11.02 | 10.83 | 10.83 | 11.07 | 10.68 | 6.63M |
| July 14, 2025 | 10.91 | 11.01 | 11.01 | 11.14 | 10.9 | 5.13M |
| July 11, 2025 | 11.07 | 10.94 | 10.94 | 11.11 | 10.86 | 6.16M |
| July 10, 2025 | 11 | 11.05 | 11.05 | 11.13 | 10.97 | 4.63M |
| July 09, 2025 | 11.15 | 11.01 | 11.01 | 11.26 | 10.99 | 7.68M |
| July 08, 2025 | 11.21 | 11.14 | 11.14 | 11.46 | 11.12 | 9.19M |
| July 07, 2025 | 10.94 | 11.21 | 11.21 | 11.21 | 10.94 | 8.12M |
| July 04, 2025 | 11.11 | 11.14 | 11.14 | 11.47 | 11.02 | 15.6M |
| July 03, 2025 | 10.82 | 10.91 | 10.91 | 10.93 | 10.77 | 5.01M |
| July 02, 2025 | 10.78 | 10.87 | 10.87 | 10.94 | 10.71 | 8.79M |
| July 01, 2025 | 10.75 | 10.7 | 10.7 | 10.77 | 10.62 | 4.72M |
| June 30, 2025 | 10.77 | 10.74 | 10.74 | 10.81 | 10.66 | 4.85M |
| June 27, 2025 | 10.58 | 10.78 | 10.78 | 10.95 | 10.58 | 7.52M |
| June 26, 2025 | 10.73 | 10.58 | 10.58 | 10.81 | 10.55 | 6.01M |
| June 25, 2025 | 10.62 | 10.73 | 10.73 | 10.8 | 10.61 | 5.06M |
| June 24, 2025 | 10.63 | 10.68 | 10.68 | 10.69 | 10.56 | 5.97M |
| June 23, 2025 | 10.47 | 10.63 | 10.63 | 10.65 | 10.45 | 5.67M |
| June 20, 2025 | 10.4 | 10.39 | 10.39 | 10.46 | 10.28 | 5.57M |
| June 19, 2025 | 10.94 | 10.43 | 10.43 | 11.05 | 10.4 | 10.52M |
| June 18, 2025 | 11.14 | 11.01 | 11.01 | 11.28 | 10.87 | 11.88M |
| June 17, 2025 | 11.49 | 11.3 | 11.3 | 11.57 | 11.14 | 16.54M |