11.00
+0.14(+1.29%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.75 | 10.86 | 10.86 | 10.89 | 10.65 | 8.78M |
September 04, 2025 | 10.94 | 10.73 | 10.73 | 11.04 | 10.59 | 10.51M |
September 03, 2025 | 11.9 | 10.98 | 10.98 | 11.92 | 10.94 | 17.4M |
September 02, 2025 | 12.06 | 11.8 | 11.8 | 12.06 | 11.59 | 11.69M |
September 01, 2025 | 12.34 | 12.07 | 12.07 | 12.35 | 11.95 | 12.16M |
August 29, 2025 | 12.2 | 12.27 | 12.27 | 12.33 | 12.1 | 9.91M |
August 28, 2025 | 12.1 | 12.26 | 12.26 | 12.31 | 11.7 | 13.07M |
August 27, 2025 | 12.4 | 12.07 | 12.07 | 12.47 | 12.05 | 12.39M |
August 26, 2025 | 12.65 | 12.45 | 12.45 | 12.66 | 12.4 | 10.4M |
August 25, 2025 | 12.58 | 12.65 | 12.65 | 12.76 | 12.46 | 15.48M |
August 22, 2025 | 12.29 | 12.53 | 12.53 | 12.55 | 12.23 | 11.36M |
August 21, 2025 | 12.39 | 12.35 | 12.35 | 12.49 | 12.29 | 10.26M |
August 20, 2025 | 12.43 | 12.39 | 12.39 | 12.51 | 12.2 | 11.56M |
August 19, 2025 | 12.68 | 12.42 | 12.42 | 12.68 | 12.36 | 12.58M |
August 18, 2025 | 12.34 | 12.57 | 12.57 | 12.64 | 12.32 | 14.01M |
August 15, 2025 | 12.2 | 12.27 | 12.27 | 12.33 | 12.16 | 11.91M |
August 14, 2025 | 12.56 | 12.16 | 12.16 | 12.65 | 12.13 | 14.88M |
August 13, 2025 | 12.48 | 12.61 | 12.61 | 12.89 | 12.44 | 17.71M |
August 12, 2025 | 12.8 | 12.47 | 12.47 | 12.87 | 12.36 | 16.97M |
August 11, 2025 | 12.82 | 12.74 | 12.74 | 13.03 | 12.68 | 16.21M |
August 08, 2025 | 13 | 12.86 | 12.86 | 13.14 | 12.77 | 14.77M |
August 07, 2025 | 13.22 | 13.03 | 13.03 | 13.26 | 12.98 | 18.05M |
August 06, 2025 | 12.97 | 13.26 | 13.26 | 13.59 | 12.97 | 25.99M |
August 05, 2025 | 13.14 | 13.01 | 13.01 | 13.38 | 12.95 | 26.11M |
August 04, 2025 | 12.08 | 13.38 | 13.38 | 13.5 | 12.04 | 36.95M |
August 01, 2025 | 12.36 | 12.15 | 12.15 | 12.4 | 11.9 | 14.98M |
July 31, 2025 | 12.32 | 12.36 | 12.36 | 12.68 | 12.26 | 19.71M |
July 30, 2025 | 12.16 | 12.58 | 12.58 | 13.15 | 12.03 | 33.54M |
July 29, 2025 | 12.02 | 12.11 | 12.11 | 12.13 | 11.87 | 16.88M |
July 28, 2025 | 11.44 | 12.21 | 12.21 | 12.33 | 11.37 | 23.42M |
July 25, 2025 | 11.35 | 11.37 | 11.37 | 11.46 | 11.27 | 7.02M |
July 24, 2025 | 11.25 | 11.39 | 11.39 | 11.42 | 11.18 | 8.19M |
July 23, 2025 | 11.33 | 11.18 | 11.18 | 11.35 | 11.12 | 7.46M |
July 22, 2025 | 11.29 | 11.33 | 11.33 | 11.52 | 11.25 | 10.16M |
July 21, 2025 | 11.24 | 11.26 | 11.26 | 11.32 | 11.2 | 7.33M |
July 18, 2025 | 11.16 | 11.25 | 11.25 | 11.25 | 11.05 | 9.27M |
July 17, 2025 | 10.86 | 11.14 | 11.14 | 11.19 | 10.82 | 10.85M |
July 16, 2025 | 10.81 | 10.85 | 10.85 | 10.89 | 10.74 | 4.73M |
July 15, 2025 | 10.99 | 10.8 | 10.8 | 10.99 | 10.71 | 6.69M |
July 14, 2025 | 10.96 | 10.93 | 10.93 | 11.05 | 10.89 | 5.55M |
July 11, 2025 | 10.85 | 10.96 | 10.96 | 10.98 | 10.81 | 6.46M |
July 10, 2025 | 10.82 | 10.87 | 10.87 | 10.88 | 10.75 | 5.74M |
July 09, 2025 | 10.85 | 10.82 | 10.82 | 10.95 | 10.79 | 7.47M |
July 08, 2025 | 10.8 | 10.84 | 10.84 | 10.89 | 10.72 | 8.05M |
July 07, 2025 | 10.83 | 10.85 | 10.85 | 10.92 | 10.8 | 5.71M |
July 04, 2025 | 11 | 10.89 | 10.89 | 11.04 | 10.82 | 10.27M |
July 03, 2025 | 11 | 11.03 | 11.03 | 11.25 | 10.99 | 9.51M |
July 02, 2025 | 11.2 | 11.07 | 11.07 | 11.22 | 10.99 | 11.22M |
July 01, 2025 | 11.22 | 11.27 | 11.27 | 11.31 | 11.05 | 15.07M |
June 30, 2025 | 10.88 | 11.25 | 11.25 | 11.44 | 10.85 | 20.83M |
June 27, 2025 | 10.78 | 10.88 | 10.88 | 10.99 | 10.74 | 11.4M |
June 26, 2025 | 10.76 | 10.78 | 10.78 | 11.15 | 10.7 | 17.72M |
June 25, 2025 | 10.53 | 10.8 | 10.8 | 10.96 | 10.51 | 17.33M |
June 24, 2025 | 10.35 | 10.57 | 10.57 | 10.74 | 10.24 | 11.77M |
June 23, 2025 | 10.22 | 10.43 | 10.43 | 10.48 | 10.19 | 9.72M |
June 20, 2025 | 10.22 | 10.17 | 10.17 | 10.22 | 10.09 | 4.46M |
June 19, 2025 | 10.3 | 10.2 | 10.2 | 10.33 | 10.06 | 8.23M |
June 18, 2025 | 10.22 | 10.38 | 10.38 | 10.39 | 10.17 | 9.4M |
June 17, 2025 | 10.2 | 10.24 | 10.24 | 10.24 | 10.09 | 5.14M |
June 16, 2025 | 10.29 | 10.21 | 10.21 | 10.32 | 10.15 | 6.45M |