11.70
+0.16(+1.39%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 11.53 | 11.71 | 11.71 | 11.8 | 11.48 | 16.6M |
September 05, 2025 | 11.42 | 11.54 | 11.54 | 11.55 | 11.19 | 15.38M |
September 04, 2025 | 11.54 | 11.42 | 11.42 | 11.7 | 11.25 | 15.28M |
September 03, 2025 | 11.68 | 11.52 | 11.52 | 11.78 | 11.42 | 13.39M |
September 02, 2025 | 11.79 | 11.67 | 11.67 | 11.92 | 11.51 | 18.79M |
September 01, 2025 | 11.33 | 11.76 | 11.76 | 11.91 | 11.26 | 26.5M |
August 29, 2025 | 11.51 | 11.32 | 11.32 | 11.69 | 11.25 | 21.14M |
August 28, 2025 | 11.44 | 11.48 | 11.48 | 11.51 | 11.1 | 15.74M |
August 27, 2025 | 11.75 | 11.44 | 11.44 | 11.8 | 11.44 | 16.08M |
August 26, 2025 | 11.67 | 11.75 | 11.75 | 11.85 | 11.65 | 13.05M |
August 25, 2025 | 11.64 | 11.72 | 11.72 | 11.8 | 11.6 | 16.07M |
August 22, 2025 | 11.84 | 11.64 | 11.64 | 11.85 | 11.55 | 17.82M |
August 21, 2025 | 11.54 | 11.56 | 11.56 | 11.61 | 11.47 | 13.31M |
August 20, 2025 | 11.47 | 11.53 | 11.53 | 11.56 | 11.33 | 13.41M |
August 19, 2025 | 11.5 | 11.55 | 11.55 | 11.77 | 11.5 | 18.86M |
August 18, 2025 | 11.42 | 11.45 | 11.45 | 11.55 | 11.36 | 13.67M |
August 15, 2025 | 11.24 | 11.41 | 11.41 | 11.48 | 11.22 | 11.17M |
August 14, 2025 | 11.5 | 11.26 | 11.26 | 11.51 | 11.25 | 10.83M |
August 13, 2025 | 11.42 | 11.48 | 11.48 | 11.6 | 11.38 | 12.14M |
August 12, 2025 | 11.45 | 11.44 | 11.44 | 11.56 | 11.33 | 10.54M |
August 11, 2025 | 11.45 | 11.45 | 11.45 | 11.53 | 11.39 | 10.32M |
August 08, 2025 | 11.24 | 11.43 | 11.43 | 11.47 | 11.14 | 14.2M |
August 07, 2025 | 11.4 | 11.25 | 11.25 | 11.55 | 11.23 | 18.23M |
August 06, 2025 | 11.66 | 11.43 | 11.43 | 11.77 | 11.36 | 18.55M |
August 05, 2025 | 11.62 | 11.68 | 11.68 | 11.78 | 11.53 | 11.07M |
August 04, 2025 | 11.6 | 11.66 | 11.66 | 11.7 | 11.37 | 17.21M |
August 01, 2025 | 11.78 | 11.68 | 11.68 | 12.03 | 11.61 | 15.15M |
July 31, 2025 | 11.91 | 11.85 | 11.85 | 12.2 | 11.72 | 21.1M |
July 30, 2025 | 11.58 | 11.94 | 11.94 | 12.27 | 11.55 | 28.2M |
July 29, 2025 | 11.55 | 11.65 | 11.65 | 11.7 | 11.43 | 13.27M |
July 28, 2025 | 11.55 | 11.53 | 11.53 | 11.59 | 11.47 | 10.51M |
July 25, 2025 | 11.62 | 11.51 | 11.51 | 11.67 | 11.48 | 10.91M |
July 24, 2025 | 11.43 | 11.61 | 11.61 | 11.65 | 11.41 | 14.64M |
July 23, 2025 | 11.4 | 11.38 | 11.38 | 11.74 | 11.36 | 18.54M |
July 22, 2025 | 11.38 | 11.34 | 11.34 | 11.42 | 11.26 | 12.11M |
July 21, 2025 | 11.38 | 11.39 | 11.39 | 11.5 | 11.28 | 11.18M |
July 18, 2025 | 11.25 | 11.34 | 11.34 | 11.35 | 11.11 | 12.62M |
July 17, 2025 | 11.17 | 11.25 | 11.25 | 11.3 | 11.11 | 12.74M |
July 16, 2025 | 10.79 | 11.18 | 11.18 | 11.18 | 10.78 | 24.13M |
July 15, 2025 | 10.91 | 10.79 | 10.79 | 10.95 | 10.6 | 17.42M |
July 14, 2025 | 10.97 | 10.95 | 10.95 | 11.02 | 10.92 | 9.38M |
July 11, 2025 | 10.89 | 10.96 | 10.96 | 11.11 | 10.89 | 18.31M |
July 10, 2025 | 10.85 | 10.89 | 10.89 | 10.95 | 10.82 | 8.57M |
July 09, 2025 | 11 | 10.87 | 10.87 | 11.06 | 10.84 | 13.21M |
July 08, 2025 | 10.94 | 11.03 | 11.03 | 11.13 | 10.91 | 8.52M |
July 07, 2025 | 11.1 | 10.95 | 10.95 | 11.14 | 10.94 | 8.63M |
July 04, 2025 | 11.18 | 11.1 | 11.1 | 11.24 | 11.1 | 7.63M |
July 03, 2025 | 10.94 | 11.18 | 11.18 | 11.32 | 10.94 | 12.83M |
July 02, 2025 | 11 | 11 | 11 | 11.16 | 10.96 | 9.82M |
July 01, 2025 | 11.12 | 11.16 | 11.16 | 11.19 | 11.05 | 9.74M |
June 30, 2025 | 11.06 | 11.15 | 11.15 | 11.19 | 10.93 | 9.65M |
June 27, 2025 | 10.78 | 11.05 | 11.05 | 11.21 | 10.75 | 17.84M |
June 26, 2025 | 10.93 | 10.75 | 10.75 | 10.93 | 10.72 | 12.68M |
June 25, 2025 | 10.93 | 10.93 | 10.93 | 10.95 | 10.81 | 8.82M |
June 24, 2025 | 10.75 | 10.91 | 10.91 | 10.95 | 10.75 | 11.99M |
June 23, 2025 | 10.6 | 10.75 | 10.75 | 10.76 | 10.56 | 9.89M |
June 20, 2025 | 10.8 | 10.76 | 10.76 | 10.86 | 10.65 | 8.79M |
June 19, 2025 | 11 | 10.82 | 10.82 | 11.06 | 10.78 | 11.04M |
June 18, 2025 | 11.18 | 11.06 | 11.06 | 11.25 | 11.02 | 12.71M |
June 17, 2025 | 11.4 | 11.26 | 11.26 | 11.51 | 11.17 | 12.51M |