11.40
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.39 | 11.4 | 11.4 | 11.44 | 11.32 | 75.32M |
September 25, 2025 | 11.43 | 11.4 | 11.4 | 11.47 | 11.36 | 78.88M |
September 24, 2025 | 11.51 | 11.46 | 11.46 | 11.62 | 11.43 | 115.07M |
September 23, 2025 | 11.37 | 11.52 | 11.52 | 11.58 | 11.32 | 135.08M |
September 22, 2025 | 11.44 | 11.38 | 11.38 | 11.47 | 11.37 | 60.69M |
September 19, 2025 | 11.41 | 11.45 | 11.45 | 11.51 | 11.37 | 83.47M |
September 18, 2025 | 11.65 | 11.41 | 11.41 | 11.66 | 11.38 | 139.55M |
September 17, 2025 | 11.64 | 11.64 | 11.64 | 11.67 | 11.58 | 77.94M |
September 16, 2025 | 11.66 | 11.64 | 11.64 | 11.71 | 11.61 | 70.8M |
September 15, 2025 | 11.7 | 11.65 | 11.65 | 11.72 | 11.63 | 84.99M |
September 12, 2025 | 11.83 | 11.72 | 11.72 | 11.88 | 11.7 | 94.69M |
September 11, 2025 | 11.77 | 11.85 | 11.85 | 11.85 | 11.71 | 96.39M |
September 10, 2025 | 11.74 | 11.77 | 11.77 | 11.79 | 11.71 | 80.14M |
September 09, 2025 | 11.71 | 11.75 | 11.75 | 11.78 | 11.68 | 87.01M |
September 08, 2025 | 11.71 | 11.7 | 11.7 | 11.78 | 11.67 | 93.5M |
September 05, 2025 | 11.73 | 11.72 | 11.72 | 11.74 | 11.63 | 83.49M |
September 04, 2025 | 11.76 | 11.74 | 11.74 | 11.77 | 11.6 | 130.85M |
September 03, 2025 | 11.98 | 11.75 | 11.75 | 12.01 | 11.74 | 138.25M |
September 02, 2025 | 11.85 | 11.98 | 11.98 | 11.99 | 11.84 | 149.27M |
September 01, 2025 | 12.05 | 11.89 | 11.89 | 12.05 | 11.85 | 185.85M |
August 29, 2025 | 12.05 | 12.05 | 12.05 | 12.22 | 12.03 | 183.29M |
August 28, 2025 | 12.09 | 12.08 | 12.08 | 12.14 | 11.97 | 165.36M |
August 27, 2025 | 12.32 | 12.06 | 12.06 | 12.36 | 12.05 | 187.21M |
August 26, 2025 | 12.45 | 12.36 | 12.36 | 12.5 | 12.3 | 141.49M |
August 25, 2025 | 12.12 | 12.45 | 12.45 | 12.53 | 12.1 | 304.51M |
August 22, 2025 | 12.15 | 12.06 | 12.06 | 12.17 | 11.98 | 164.43M |
August 21, 2025 | 12.05 | 12.15 | 12.15 | 12.19 | 12.03 | 121.74M |
August 20, 2025 | 12.06 | 12.07 | 12.07 | 12.12 | 11.98 | 104.87M |
August 19, 2025 | 12.1 | 12.06 | 12.06 | 12.12 | 12.02 | 89.29M |
August 18, 2025 | 12.06 | 12.08 | 12.08 | 12.15 | 12.03 | 125.16M |
August 15, 2025 | 12.23 | 12.08 | 12.08 | 12.23 | 11.94 | 194.85M |
August 14, 2025 | 12.27 | 12.2 | 12.2 | 12.34 | 12.19 | 126.15M |
August 13, 2025 | 12.37 | 12.26 | 12.26 | 12.4 | 12.23 | 113.19M |
August 12, 2025 | 12.3 | 12.33 | 12.33 | 12.4 | 12.3 | 68.53M |
August 11, 2025 | 12.4 | 12.3 | 12.3 | 12.42 | 12.27 | 94.28M |
August 08, 2025 | 12.48 | 12.4 | 12.4 | 12.53 | 12.39 | 82.98M |
August 07, 2025 | 12.44 | 12.47 | 12.47 | 12.53 | 12.39 | 73.04M |
August 06, 2025 | 12.47 | 12.46 | 12.46 | 12.52 | 12.4 | 69.69M |
August 05, 2025 | 12.3 | 12.47 | 12.47 | 12.5 | 12.28 | 113.21M |
August 04, 2025 | 12.24 | 12.3 | 12.3 | 12.38 | 12.21 | 103.27M |
August 01, 2025 | 12.24 | 12.28 | 12.28 | 12.33 | 12.15 | 102.06M |
July 31, 2025 | 12.51 | 12.23 | 12.23 | 12.55 | 12.22 | 172.29M |
July 30, 2025 | 12.35 | 12.49 | 12.49 | 12.64 | 12.34 | 171.52M |
July 29, 2025 | 12.46 | 12.34 | 12.34 | 12.51 | 12.34 | 102.11M |
July 28, 2025 | 12.35 | 12.46 | 12.46 | 12.53 | 12.32 | 123.82M |
July 25, 2025 | 12.33 | 12.35 | 12.35 | 12.46 | 12.32 | 111.55M |
July 24, 2025 | 12.53 | 12.35 | 12.35 | 12.53 | 12.33 | 197.57M |
July 23, 2025 | 12.46 | 12.53 | 12.53 | 12.63 | 12.45 | 139.24M |
July 22, 2025 | 12.6 | 12.49 | 12.49 | 12.6 | 12.32 | 194.62M |
July 21, 2025 | 12.64 | 12.61 | 12.61 | 12.71 | 12.55 | 107.9M |
July 18, 2025 | 12.62 | 12.7 | 12.7 | 12.75 | 12.6 | 126.2M |
July 17, 2025 | 12.61 | 12.59 | 12.59 | 12.7 | 12.54 | 95.71M |
July 16, 2025 | 12.73 | 12.64 | 12.64 | 12.76 | 12.5 | 194.07M |
July 15, 2025 | 12.99 | 12.73 | 12.73 | 13.04 | 12.71 | 183.54M |
July 14, 2025 | 12.87 | 12.98 | 12.98 | 13.17 | 12.86 | 188.98M |
July 11, 2025 | 13.19 | 12.91 | 12.91 | 13.3 | 12.89 | 246.09M |
July 10, 2025 | 12.82 | 13.18 | 13.18 | 13.33 | 12.79 | 248.14M |
July 09, 2025 | 12.66 | 12.84 | 12.84 | 12.9 | 12.66 | 121.78M |
July 08, 2025 | 12.75 | 12.69 | 12.69 | 12.84 | 12.65 | 110.59M |
July 07, 2025 | 12.6 | 12.78 | 12.78 | 12.82 | 12.6 | 151.74M |