11.44
+0.36(+3.25%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.9 | 11.08 | 11.08 | 11.08 | 10.71 | 2.1M |
September 04, 2025 | 10.71 | 10.85 | 10.85 | 11.17 | 10.69 | 2.91M |
September 03, 2025 | 11.17 | 10.71 | 10.71 | 11.24 | 10.71 | 1.77M |
September 02, 2025 | 10.95 | 11.06 | 11.06 | 11.13 | 10.58 | 2.75M |
September 01, 2025 | 10.9 | 10.95 | 10.95 | 11.22 | 10.71 | 2.5M |
August 29, 2025 | 11.06 | 10.83 | 10.83 | 11.14 | 10.75 | 3.08M |
August 28, 2025 | 11.23 | 11.12 | 11.12 | 11.51 | 10.62 | 3.98M |
August 27, 2025 | 12 | 11.24 | 11.24 | 12.01 | 11.23 | 4.56M |
August 26, 2025 | 11.72 | 12 | 12 | 12.12 | 11.59 | 2.62M |
August 25, 2025 | 11.83 | 11.73 | 11.73 | 11.98 | 11.68 | 2.22M |
August 22, 2025 | 11.79 | 11.83 | 11.83 | 11.83 | 11.59 | 2.55M |
August 21, 2025 | 11.83 | 11.71 | 11.71 | 11.88 | 11.61 | 2.14M |
August 20, 2025 | 11.75 | 11.8 | 11.8 | 11.8 | 11.57 | 1.99M |
August 19, 2025 | 11.63 | 11.8 | 11.8 | 11.85 | 11.51 | 3.05M |
August 18, 2025 | 11.68 | 11.63 | 11.63 | 11.85 | 11.6 | 3.05M |
August 15, 2025 | 11.67 | 11.67 | 11.67 | 11.85 | 11.63 | 2.02M |
August 14, 2025 | 12.21 | 11.66 | 11.66 | 12.21 | 11.61 | 2.99M |
August 13, 2025 | 12.13 | 11.98 | 11.98 | 12.34 | 11.92 | 2.87M |
August 12, 2025 | 12.24 | 12.14 | 12.14 | 12.33 | 12.06 | 3.5M |
August 11, 2025 | 12.38 | 12.2 | 12.2 | 12.39 | 12.1 | 3.72M |
August 08, 2025 | 11.88 | 12.37 | 12.37 | 12.68 | 11.78 | 6.85M |
August 07, 2025 | 11.82 | 11.85 | 11.85 | 12.1 | 11.78 | 3.81M |
August 06, 2025 | 11.75 | 11.78 | 11.78 | 11.85 | 11.63 | 2.82M |
August 05, 2025 | 11.48 | 11.7 | 11.7 | 11.73 | 11.46 | 2.8M |
August 04, 2025 | 11.35 | 11.49 | 11.49 | 11.49 | 11.12 | 3.12M |
August 01, 2025 | 11.11 | 11.28 | 11.28 | 11.3 | 11.05 | 2.74M |
July 31, 2025 | 11.11 | 11.17 | 11.17 | 11.39 | 11.1 | 2.49M |
July 30, 2025 | 11.27 | 11.22 | 11.22 | 11.28 | 11.1 | 2.37M |
July 29, 2025 | 11.33 | 11.23 | 11.23 | 11.38 | 11.13 | 2.32M |
July 28, 2025 | 11.31 | 11.38 | 11.38 | 11.48 | 11.22 | 2.23M |
July 25, 2025 | 11.28 | 11.26 | 11.26 | 11.33 | 11.09 | 2.15M |
July 24, 2025 | 11.17 | 11.22 | 11.22 | 11.3 | 11.11 | 2.16M |
July 23, 2025 | 11.22 | 11.14 | 11.14 | 11.25 | 11.05 | 2.78M |
July 22, 2025 | 11.28 | 11.25 | 11.25 | 11.4 | 11.14 | 3.16M |
July 21, 2025 | 11.05 | 11.22 | 11.22 | 11.39 | 11.05 | 4.22M |
July 18, 2025 | 10.99 | 11.1 | 11.1 | 11.18 | 10.96 | 3.6M |
July 17, 2025 | 10.9 | 10.91 | 10.91 | 11.11 | 10.84 | 4.45M |
July 16, 2025 | 10.95 | 11.01 | 11.01 | 11.31 | 10.88 | 5.8M |
July 15, 2025 | 11.32 | 10.87 | 10.87 | 11.32 | 10.76 | 7.5M |
July 14, 2025 | 11.11 | 11.31 | 11.31 | 11.58 | 11.01 | 8.56M |
July 11, 2025 | 12.38 | 11.22 | 11.22 | 12.5 | 11.06 | 15.23M |
July 10, 2025 | 13.29 | 12.63 | 12.63 | 13.6 | 12.25 | 18.13M |
July 09, 2025 | 10.5 | 12.55 | 12.55 | 12.55 | 10.37 | 10.95M |
July 08, 2025 | 10.23 | 10.46 | 10.46 | 10.46 | 10.18 | 976,415 |
July 07, 2025 | 10.21 | 10.23 | 10.23 | 10.28 | 9.96 | 993,056 |
July 04, 2025 | 10.44 | 10.16 | 10.16 | 10.44 | 10.12 | 927,886 |
July 03, 2025 | 10.33 | 10.35 | 10.35 | 10.4 | 10.23 | 718,338 |
July 02, 2025 | 10.42 | 10.33 | 10.33 | 10.45 | 10.22 | 963,401 |
July 01, 2025 | 10.38 | 10.37 | 10.37 | 10.47 | 10.28 | 1.29M |
June 30, 2025 | 10.2 | 10.36 | 10.36 | 10.37 | 10.11 | 1.27M |
June 27, 2025 | 10.1 | 10.11 | 10.11 | 10.19 | 9.99 | 824,924 |
June 26, 2025 | 10.1 | 10.04 | 10.04 | 10.14 | 9.95 | 973,026 |
June 25, 2025 | 10.19 | 10.12 | 10.12 | 10.22 | 10.02 | 1.17M |
June 24, 2025 | 9.85 | 10.14 | 10.14 | 10.16 | 9.8 | 1.57M |
June 23, 2025 | 9.55 | 9.8 | 9.8 | 9.8 | 9.33 | 1.16M |
June 20, 2025 | 9.54 | 9.52 | 9.52 | 9.72 | 9.46 | 861,796 |
June 19, 2025 | 9.87 | 9.57 | 9.57 | 9.95 | 9.48 | 1.52M |
June 18, 2025 | 9.83 | 9.83 | 9.83 | 9.88 | 9.71 | 1.22M |
June 17, 2025 | 9.8 | 9.82 | 9.82 | 9.91 | 9.73 | 1.04M |
June 16, 2025 | 9.68 | 9.79 | 9.79 | 10.04 | 9.61 | 1.76M |