11.14
-0.15(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 11.31 | 11.14 | 11.14 | 11.5 | 11.09 | 10.27M |
| September 08, 2025 | 11.43 | 11.29 | 11.29 | 11.43 | 11.21 | 8.05M |
| September 05, 2025 | 11 | 11.36 | 11.36 | 11.37 | 10.98 | 10.92M |
| September 04, 2025 | 11.13 | 10.96 | 10.96 | 11.22 | 10.77 | 12.42M |
| September 03, 2025 | 11.5 | 11.14 | 11.14 | 11.59 | 11.11 | 14.61M |
| September 02, 2025 | 11.66 | 11.46 | 11.46 | 11.69 | 11.38 | 18.03M |
| September 01, 2025 | 11.63 | 11.66 | 11.66 | 11.76 | 11.42 | 20.25M |
| August 29, 2025 | 11.33 | 11.48 | 11.48 | 11.54 | 11.33 | 19.18M |
| August 28, 2025 | 11.12 | 11.27 | 11.27 | 11.28 | 10.96 | 19.45M |
| August 27, 2025 | 11.39 | 11.15 | 11.15 | 11.47 | 11.15 | 20.99M |
| August 26, 2025 | 11.5 | 11.39 | 11.39 | 11.64 | 11.33 | 26.43M |
| August 25, 2025 | 12.38 | 11.51 | 11.51 | 12.45 | 11.25 | 56.81M |
| August 22, 2025 | 12.2 | 12.17 | 12.17 | 12.49 | 11.91 | 43.43M |
| August 21, 2025 | 11.41 | 11.82 | 11.82 | 11.88 | 11.35 | 39.7M |
| August 20, 2025 | 11.18 | 11.31 | 11.31 | 11.34 | 11.1 | 19.86M |
| August 19, 2025 | 11.22 | 11.16 | 11.16 | 11.25 | 11.13 | 16.03M |
| August 18, 2025 | 11.23 | 11.21 | 11.21 | 11.25 | 11.12 | 20.68M |
| August 15, 2025 | 10.78 | 11.08 | 11.08 | 11.17 | 10.78 | 19.5M |
| August 14, 2025 | 10.96 | 10.76 | 10.76 | 11.03 | 10.76 | 17.93M |
| August 13, 2025 | 11.03 | 10.97 | 10.97 | 11.09 | 10.96 | 18.4M |
| August 12, 2025 | 11.19 | 11.07 | 11.07 | 11.19 | 11.04 | 15.73M |
| August 11, 2025 | 11.2 | 11.16 | 11.16 | 11.25 | 11.09 | 18.83M |
| August 08, 2025 | 10.85 | 11.19 | 11.19 | 11.3 | 10.84 | 29.11M |
| August 07, 2025 | 11.1 | 10.88 | 10.88 | 11.1 | 10.86 | 20.42M |
| August 06, 2025 | 11.01 | 11.11 | 11.11 | 11.18 | 10.82 | 31.07M |
| August 05, 2025 | 10.83 | 10.96 | 10.96 | 11.09 | 10.77 | 22.63M |
| August 04, 2025 | 10.71 | 10.78 | 10.78 | 10.87 | 10.71 | 13.05M |
| August 01, 2025 | 10.72 | 10.81 | 10.81 | 10.89 | 10.65 | 18.19M |
| July 31, 2025 | 10.85 | 10.79 | 10.79 | 11.03 | 10.75 | 21.03M |
| July 30, 2025 | 11.2 | 10.92 | 10.92 | 11.36 | 10.82 | 33.54M |
| July 29, 2025 | 11.3 | 11.34 | 11.34 | 11.57 | 11.03 | 47.56M |
| July 28, 2025 | 11.3 | 11.41 | 11.41 | 11.7 | 11.21 | 40.91M |
| July 25, 2025 | 12.5 | 11.43 | 11.43 | 12.6 | 11.43 | 71.57M |
| July 24, 2025 | 12.5 | 12.7 | 12.7 | 13.2 | 11.72 | 119.62M |
| July 23, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.85 | 43.56M |
| July 22, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 2.32M |
| July 21, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 4.51M |
| July 18, 2025 | 9.76 | 9.66 | 9.66 | 9.83 | 9.58 | 9.69M |
| July 17, 2025 | 9.5 | 9.81 | 9.81 | 9.89 | 9.43 | 17.14M |
| July 16, 2025 | 9.33 | 9.48 | 9.48 | 9.55 | 9.27 | 10.79M |
| July 15, 2025 | 9.25 | 9.29 | 9.29 | 9.39 | 9.21 | 7.4M |
| July 14, 2025 | 9.2 | 9.35 | 9.35 | 9.47 | 9.12 | 10.38M |
| July 11, 2025 | 9.04 | 9.13 | 9.13 | 9.22 | 8.99 | 9.31M |
| July 10, 2025 | 9.04 | 9.04 | 9.04 | 9.12 | 8.96 | 4.88M |
| July 09, 2025 | 9.15 | 9.06 | 9.06 | 9.25 | 9.04 | 7.34M |
| July 08, 2025 | 9.1 | 9.14 | 9.14 | 9.17 | 9.09 | 7.11M |
| July 07, 2025 | 9.09 | 9.11 | 9.11 | 9.14 | 9.01 | 5.97M |
| July 04, 2025 | 9.34 | 9.24 | 9.01 | 9.34 | 9.17 | 6.43M |
| July 03, 2025 | 9.22 | 9.35 | 9.12 | 9.36 | 9.22 | 6.72M |
| July 02, 2025 | 9.41 | 9.31 | 9.08 | 9.45 | 9.28 | 7.62M |
| July 01, 2025 | 9.29 | 9.41 | 9.18 | 9.5 | 9.25 | 10.66M |
| June 30, 2025 | 9.31 | 9.28 | 9.05 | 9.34 | 9.23 | 9.01M |
| June 27, 2025 | 9.42 | 9.32 | 9.09 | 9.53 | 9.25 | 12.33M |
| June 26, 2025 | 9.28 | 9.46 | 9.22 | 9.92 | 9.19 | 28.01M |
| June 25, 2025 | 8.97 | 9.22 | 8.99 | 9.29 | 8.95 | 13.48M |
| June 24, 2025 | 8.88 | 8.98 | 8.76 | 9.08 | 8.82 | 9.98M |
| June 23, 2025 | 8.63 | 8.88 | 8.88 | 8.89 | 8.59 | 7.1M |
| June 20, 2025 | 8.79 | 8.68 | 8.68 | 8.84 | 8.68 | 6.72M |
| June 19, 2025 | 8.93 | 8.68 | 8.68 | 8.97 | 8.63 | 8M |
| June 18, 2025 | 9.03 | 8.93 | 8.93 | 9.04 | 8.87 | 6.5M |