11.23
-0.56(-4.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.9 | 11.72 | 11.72 | 11.88 | 10.88 | 88.97M |
| September 04, 2025 | 11.66 | 10.8 | 10.8 | 12.15 | 10.58 | 74.19M |
| September 03, 2025 | 11.52 | 11.36 | 11.36 | 11.82 | 11.23 | 63.05M |
| September 02, 2025 | 12.43 | 11.52 | 11.52 | 12.55 | 11.42 | 91.63M |
| September 01, 2025 | 12.3 | 12.65 | 12.65 | 12.9 | 12.05 | 121.61M |
| August 29, 2025 | 11.12 | 11.79 | 11.79 | 11.99 | 10.92 | 93.46M |
| August 28, 2025 | 10.76 | 11.12 | 11.12 | 11.12 | 10.58 | 49.61M |
| August 27, 2025 | 11.22 | 10.77 | 10.77 | 11.38 | 10.75 | 53.09M |
| August 26, 2025 | 11.3 | 11.3 | 11.3 | 11.57 | 11.2 | 42.13M |
| August 25, 2025 | 11.09 | 11.38 | 11.38 | 11.38 | 10.96 | 57.38M |
| August 22, 2025 | 11.23 | 11.29 | 11.29 | 11.58 | 11.23 | 45.98M |
| August 21, 2025 | 11.61 | 11.24 | 11.24 | 11.65 | 11.16 | 48.11M |
| August 20, 2025 | 11.72 | 11.6 | 11.6 | 11.75 | 11.38 | 60.11M |
| August 19, 2025 | 11.9 | 11.92 | 11.92 | 12.01 | 11.55 | 76.12M |
| August 18, 2025 | 11.25 | 11.9 | 11.9 | 12.3 | 11.17 | 117.02M |
| August 15, 2025 | 10.5 | 11.18 | 11.18 | 11.35 | 10.5 | 66.22M |
| August 14, 2025 | 10.97 | 10.66 | 10.66 | 11.14 | 10.65 | 43.45M |
| August 13, 2025 | 10.83 | 10.91 | 10.91 | 10.93 | 10.76 | 42.27M |
| August 12, 2025 | 10.73 | 10.84 | 10.84 | 11 | 10.66 | 56.26M |
| August 11, 2025 | 10.26 | 10.76 | 10.76 | 10.8 | 10.2 | 65.04M |
| August 08, 2025 | 10.16 | 10.14 | 10.14 | 10.26 | 10.05 | 25.38M |
| August 07, 2025 | 10.32 | 10.24 | 10.24 | 10.48 | 10.05 | 35.98M |
| August 06, 2025 | 10.26 | 10.29 | 10.29 | 10.45 | 10.13 | 28.12M |
| August 05, 2025 | 10.25 | 10.29 | 10.29 | 10.43 | 10.13 | 31.84M |
| August 04, 2025 | 10.23 | 10.25 | 10.25 | 10.31 | 10.08 | 30.31M |
| August 01, 2025 | 10.23 | 10.23 | 10.23 | 10.54 | 10.22 | 33.82M |
| July 31, 2025 | 10.43 | 10.45 | 10.45 | 10.83 | 10.36 | 54.13M |
| July 30, 2025 | 10.55 | 10.45 | 10.45 | 10.69 | 10.3 | 44.11M |
| July 29, 2025 | 10.5 | 10.58 | 10.58 | 10.78 | 10.4 | 53.72M |
| July 28, 2025 | 10.25 | 10.53 | 10.53 | 10.64 | 10.16 | 70.71M |
| July 25, 2025 | 9.98 | 10.12 | 10.12 | 10.25 | 9.82 | 55.25M |
| July 24, 2025 | 9.71 | 10.04 | 10.04 | 10.25 | 9.66 | 76.96M |
| July 23, 2025 | 9.65 | 9.61 | 9.61 | 9.74 | 9.56 | 32.46M |
| July 22, 2025 | 9.96 | 9.74 | 9.74 | 10.04 | 9.69 | 52.89M |
| July 21, 2025 | 10 | 10.05 | 10.05 | 10.06 | 9.86 | 48.2M |
| July 18, 2025 | 10.27 | 10.04 | 10.04 | 10.53 | 9.97 | 71.35M |
| July 17, 2025 | 9.77 | 10.28 | 10.28 | 10.6 | 9.7 | 98.18M |
| July 16, 2025 | 9.64 | 9.78 | 9.78 | 9.89 | 9.3 | 59.71M |
| July 15, 2025 | 9.69 | 9.74 | 9.74 | 10.1 | 9.69 | 70.01M |
| July 14, 2025 | 9.65 | 9.73 | 9.73 | 9.85 | 9.51 | 65.43M |
| July 11, 2025 | 10.25 | 9.95 | 9.95 | 10.34 | 9.8 | 109.49M |
| July 10, 2025 | 10.68 | 10.54 | 10.54 | 11.35 | 10.34 | 136.18M |
| July 09, 2025 | 11 | 10.95 | 10.95 | 11.25 | 10.64 | 180.44M |
| July 08, 2025 | 10.37 | 10.69 | 10.69 | 10.69 | 10.37 | 46.98M |
| July 07, 2025 | 10.12 | 9.72 | 9.72 | 10.4 | 9.63 | 137.12M |
| July 04, 2025 | 11.45 | 10.01 | 10.01 | 11.45 | 10.01 | 209.22M |
| July 03, 2025 | 10.33 | 10.41 | 10.41 | 10.41 | 10.01 | 98.32M |
| July 02, 2025 | 10.3 | 9.46 | 9.46 | 10.31 | 9.46 | 138.04M |
| July 01, 2025 | 9.63 | 10.37 | 10.37 | 10.37 | 9.62 | 73.69M |
| June 30, 2025 | 9.26 | 9.43 | 9.43 | 9.48 | 9.15 | 55.75M |
| June 27, 2025 | 8.82 | 9.02 | 9.02 | 9.22 | 8.75 | 52.55M |
| June 26, 2025 | 8.83 | 8.87 | 8.87 | 9.08 | 8.79 | 37.68M |
| June 25, 2025 | 8.88 | 8.87 | 8.87 | 8.91 | 8.7 | 42.07M |
| June 24, 2025 | 8.7 | 8.76 | 8.76 | 8.82 | 8.64 | 42.71M |
| June 23, 2025 | 8.3 | 8.75 | 8.75 | 8.88 | 8.23 | 49.45M |
| June 20, 2025 | 8.33 | 8.39 | 8.39 | 8.54 | 8.33 | 23.37M |
| June 19, 2025 | 8.54 | 8.38 | 8.38 | 8.69 | 8.35 | 34.17M |
| June 18, 2025 | 8.24 | 8.45 | 8.45 | 8.46 | 8.18 | 22.03M |
| June 17, 2025 | 8.2 | 8.23 | 8.23 | 8.26 | 8.18 | 7.17M |
| June 16, 2025 | 8.14 | 8.18 | 8.18 | 8.26 | 8.11 | 8.77M |