11.68
+0.56(+5.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.5 | 11.12 | 11.12 | 11.25 | 10.41 | 81.38M |
| September 04, 2025 | 10.41 | 10.56 | 10.56 | 10.85 | 10.33 | 66.1M |
| September 03, 2025 | 10.76 | 10.4 | 10.4 | 10.76 | 10.26 | 55.45M |
| September 02, 2025 | 10.02 | 10.5 | 10.5 | 10.75 | 10.01 | 74.12M |
| September 01, 2025 | 10.16 | 10.03 | 10.03 | 10.17 | 9.95 | 44.98M |
| August 29, 2025 | 9.85 | 10.16 | 10.16 | 10.36 | 9.82 | 48.86M |
| August 28, 2025 | 9.8 | 9.84 | 9.84 | 9.96 | 9.55 | 31.03M |
| August 27, 2025 | 9.79 | 9.79 | 9.79 | 10.17 | 9.78 | 39.26M |
| August 26, 2025 | 9.78 | 9.79 | 9.79 | 9.86 | 9.65 | 16.38M |
| August 25, 2025 | 9.75 | 9.78 | 9.78 | 9.86 | 9.7 | 24.63M |
| August 22, 2025 | 9.67 | 9.68 | 9.68 | 9.72 | 9.57 | 15.3M |
| August 21, 2025 | 9.7 | 9.65 | 9.65 | 9.73 | 9.57 | 16.14M |
| August 20, 2025 | 9.58 | 9.67 | 9.67 | 9.68 | 9.5 | 17.14M |
| August 19, 2025 | 9.56 | 9.59 | 9.59 | 9.61 | 9.48 | 16.35M |
| August 18, 2025 | 9.58 | 9.57 | 9.57 | 9.7 | 9.55 | 21.66M |
| August 15, 2025 | 9.31 | 9.57 | 9.57 | 9.59 | 9.31 | 15.1M |
| August 14, 2025 | 9.6 | 9.38 | 9.38 | 9.62 | 9.38 | 15.26M |
| August 13, 2025 | 9.45 | 9.57 | 9.57 | 9.6 | 9.43 | 20.02M |
| August 12, 2025 | 9.51 | 9.44 | 9.44 | 9.53 | 9.37 | 10.79M |
| August 11, 2025 | 9.41 | 9.49 | 9.49 | 9.5 | 9.36 | 14.94M |
| August 08, 2025 | 9.36 | 9.4 | 9.4 | 9.46 | 9.33 | 11.83M |
| August 07, 2025 | 9.41 | 9.38 | 9.38 | 9.49 | 9.31 | 12.4M |
| August 06, 2025 | 9.29 | 9.43 | 9.43 | 9.48 | 9.26 | 14.31M |
| August 05, 2025 | 9.32 | 9.32 | 9.32 | 9.37 | 9.28 | 11.12M |
| August 04, 2025 | 9.24 | 9.32 | 9.32 | 9.32 | 9.12 | 14.87M |
| August 01, 2025 | 9.22 | 9.32 | 9.32 | 9.4 | 9.18 | 14.02M |
| July 31, 2025 | 9.33 | 9.22 | 9.22 | 9.48 | 9.16 | 20.47M |
| July 30, 2025 | 9.57 | 9.42 | 9.42 | 9.61 | 9.32 | 24.44M |
| July 29, 2025 | 9.32 | 9.6 | 9.6 | 9.76 | 9.3 | 43.22M |
| July 28, 2025 | 9.42 | 9.36 | 9.36 | 9.44 | 9.3 | 13.34M |
| July 25, 2025 | 9.5 | 9.46 | 9.46 | 9.54 | 9.44 | 10.39M |
| July 24, 2025 | 9.31 | 9.49 | 9.49 | 9.52 | 9.31 | 19.24M |
| July 23, 2025 | 9.5 | 9.35 | 9.35 | 9.5 | 9.33 | 16.69M |
| July 22, 2025 | 9.32 | 9.49 | 9.49 | 9.52 | 9.28 | 22.63M |
| July 21, 2025 | 9.22 | 9.32 | 9.32 | 9.33 | 9.15 | 17.58M |
| July 18, 2025 | 9.33 | 9.35 | 9.35 | 9.42 | 9.3 | 12.02M |
| July 17, 2025 | 9.22 | 9.32 | 9.32 | 9.33 | 9.19 | 12.37M |
| July 16, 2025 | 9.24 | 9.21 | 9.21 | 9.29 | 9.17 | 9.88M |
| July 15, 2025 | 9.27 | 9.24 | 9.24 | 9.36 | 9.16 | 12.67M |
| July 14, 2025 | 9.38 | 9.3 | 9.3 | 9.41 | 9.29 | 13.85M |
| July 11, 2025 | 9.2 | 9.29 | 9.29 | 9.44 | 9.13 | 26.26M |
| July 10, 2025 | 9.08 | 9.18 | 9.18 | 9.19 | 9.08 | 11.04M |
| July 09, 2025 | 9.2 | 9.11 | 9.11 | 9.22 | 9.09 | 11.12M |
| July 08, 2025 | 9.02 | 9.19 | 9.19 | 9.22 | 9.01 | 13.78M |
| July 07, 2025 | 9.05 | 9 | 9 | 9.08 | 8.99 | 7.2M |
| July 04, 2025 | 9.23 | 9.04 | 9.04 | 9.23 | 9.02 | 10.36M |
| July 03, 2025 | 9.23 | 9.22 | 9.22 | 9.26 | 9.1 | 11.05M |
| July 02, 2025 | 9.11 | 9.2 | 9.2 | 9.23 | 9.08 | 12.67M |
| July 01, 2025 | 9.06 | 9.17 | 9.17 | 9.17 | 8.98 | 13.05M |
| June 30, 2025 | 9.12 | 9.09 | 9.09 | 9.2 | 9.03 | 11.92M |
| June 27, 2025 | 9.14 | 9.1 | 9.1 | 9.29 | 9.07 | 13.55M |
| June 26, 2025 | 9.17 | 9.05 | 9.05 | 9.25 | 9.03 | 15.93M |
| June 25, 2025 | 9.14 | 9.17 | 9.17 | 9.21 | 9.1 | 19.27M |
| June 24, 2025 | 8.92 | 9.13 | 9.13 | 9.14 | 8.88 | 20.79M |
| June 23, 2025 | 8.55 | 8.93 | 8.93 | 8.97 | 8.54 | 16.92M |
| June 20, 2025 | 8.52 | 8.59 | 8.59 | 8.72 | 8.51 | 7.28M |
| June 19, 2025 | 8.67 | 8.55 | 8.55 | 8.76 | 8.51 | 8.17M |
| June 18, 2025 | 8.77 | 8.7 | 8.7 | 8.78 | 8.57 | 8.25M |
| June 17, 2025 | 8.68 | 8.78 | 8.78 | 8.81 | 8.65 | 7.24M |
| June 16, 2025 | 8.66 | 8.68 | 8.68 | 8.75 | 8.62 | 7.48M |