11.48
+0.01(+0.09%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 11.48 | 11.48 | 11.48 | 11.66 | 11.45 | 6.82M |
September 29, 2025 | 11.5 | 11.47 | 11.47 | 11.53 | 11.27 | 8.9M |
September 26, 2025 | 11.78 | 11.52 | 11.52 | 11.78 | 11.52 | 11.06M |
September 25, 2025 | 11.91 | 11.78 | 11.78 | 11.99 | 11.78 | 13.73M |
September 24, 2025 | 11.73 | 11.93 | 11.93 | 11.98 | 11.58 | 15.5M |
September 23, 2025 | 11.71 | 11.71 | 11.71 | 11.95 | 11.54 | 14.65M |
September 22, 2025 | 11.77 | 11.58 | 11.58 | 11.85 | 11.54 | 10.23M |
September 19, 2025 | 11.76 | 11.76 | 11.76 | 11.77 | 11.53 | 11.74M |
September 18, 2025 | 12.01 | 11.76 | 11.76 | 12.09 | 11.68 | 16.41M |
September 17, 2025 | 12.1 | 11.99 | 11.99 | 12.16 | 11.94 | 14.25M |
September 16, 2025 | 11.72 | 12.1 | 12.1 | 12.11 | 11.61 | 19.52M |
September 15, 2025 | 11.84 | 11.67 | 11.67 | 11.84 | 11.67 | 10.66M |
September 12, 2025 | 11.98 | 11.85 | 11.85 | 12.06 | 11.81 | 15.47M |
September 11, 2025 | 11.81 | 11.97 | 11.97 | 11.97 | 11.7 | 13.79M |
September 10, 2025 | 11.97 | 11.83 | 11.83 | 12 | 11.8 | 8.26M |
September 09, 2025 | 12.01 | 11.92 | 11.92 | 12.03 | 11.88 | 8.76M |
September 08, 2025 | 11.82 | 12.04 | 12.04 | 12.13 | 11.78 | 16.77M |
September 05, 2025 | 11.74 | 11.83 | 11.83 | 11.85 | 11.55 | 12.58M |
September 04, 2025 | 11.96 | 11.68 | 11.68 | 12.08 | 11.52 | 15.23M |
September 03, 2025 | 12.55 | 11.91 | 11.91 | 12.65 | 11.76 | 25.78M |
September 02, 2025 | 12.9 | 12.56 | 12.56 | 12.9 | 12.35 | 28.27M |
September 01, 2025 | 12.55 | 12.93 | 12.93 | 13.07 | 12.44 | 34.64M |
August 29, 2025 | 12.73 | 12.55 | 12.55 | 12.84 | 12.54 | 20.12M |
August 28, 2025 | 12.9 | 12.81 | 12.81 | 13.01 | 12.41 | 28.3M |
August 27, 2025 | 13.49 | 12.9 | 12.9 | 13.65 | 12.83 | 33.28M |
August 26, 2025 | 13.75 | 13.45 | 13.45 | 13.75 | 13.44 | 27.67M |
August 25, 2025 | 13.43 | 13.75 | 13.75 | 13.95 | 13.3 | 44.27M |
August 22, 2025 | 13.32 | 13.45 | 13.45 | 13.66 | 13.05 | 54.16M |
August 21, 2025 | 12.76 | 13.59 | 13.59 | 13.98 | 12.76 | 91.39M |
August 20, 2025 | 12.63 | 12.71 | 12.71 | 12.75 | 12.55 | 16.59M |
August 19, 2025 | 12.8 | 12.69 | 12.69 | 12.8 | 12.53 | 24.81M |
August 18, 2025 | 12.7 | 12.85 | 12.85 | 12.92 | 12.6 | 31.35M |
August 15, 2025 | 12.75 | 12.7 | 12.7 | 12.85 | 12.64 | 38.37M |
August 14, 2025 | 12.34 | 12.67 | 12.67 | 12.85 | 12.3 | 44.62M |
August 13, 2025 | 12.43 | 12.29 | 12.29 | 12.48 | 12.24 | 20.63M |
August 12, 2025 | 12.48 | 12.44 | 12.44 | 12.66 | 12.38 | 24.95M |
August 11, 2025 | 12.47 | 12.53 | 12.53 | 12.59 | 12.33 | 30.94M |
August 08, 2025 | 12.1 | 12.41 | 12.41 | 13.04 | 12.1 | 50.76M |
August 07, 2025 | 12.2 | 12.05 | 12.05 | 12.21 | 12.03 | 13.44M |
August 06, 2025 | 11.96 | 12.17 | 12.17 | 12.24 | 11.9 | 19.46M |
August 05, 2025 | 11.94 | 11.96 | 11.96 | 12.04 | 11.92 | 8.7M |
August 04, 2025 | 11.8 | 11.94 | 11.94 | 11.94 | 11.73 | 8.17M |
August 01, 2025 | 11.78 | 11.87 | 11.87 | 11.9 | 11.64 | 10.62M |
July 31, 2025 | 11.81 | 11.79 | 11.79 | 12.03 | 11.66 | 14M |
July 30, 2025 | 12.1 | 11.83 | 11.83 | 12.15 | 11.77 | 15.59M |
July 29, 2025 | 12.23 | 12.12 | 12.12 | 12.24 | 12.02 | 13.33M |
July 28, 2025 | 12.16 | 12.22 | 12.22 | 12.22 | 12.02 | 18.31M |
July 25, 2025 | 12.05 | 12.16 | 12.16 | 12.19 | 12 | 17.25M |
July 24, 2025 | 12.01 | 12.08 | 12.08 | 12.2 | 12 | 14.42M |
July 23, 2025 | 12 | 11.96 | 11.96 | 12.15 | 11.91 | 17.72M |
July 22, 2025 | 12.22 | 12.09 | 12.09 | 12.3 | 11.99 | 23.6M |
July 21, 2025 | 12.3 | 12.31 | 12.31 | 12.43 | 12.23 | 30.36M |
July 18, 2025 | 12.31 | 12.25 | 12.25 | 12.39 | 12.12 | 34.96M |
July 17, 2025 | 12.49 | 12.32 | 12.32 | 12.65 | 12.24 | 72.33M |
July 16, 2025 | 11.34 | 12.47 | 12.47 | 12.47 | 11.34 | 65.83M |
July 15, 2025 | 11.57 | 11.34 | 11.34 | 11.57 | 11.28 | 14.27M |
July 14, 2025 | 11.67 | 11.57 | 11.57 | 11.72 | 11.48 | 13.15M |
July 11, 2025 | 11.51 | 11.67 | 11.67 | 11.85 | 11.39 | 21.25M |
July 10, 2025 | 11.68 | 11.51 | 11.51 | 11.68 | 11.43 | 16.86M |
July 09, 2025 | 11.58 | 11.75 | 11.75 | 11.95 | 11.52 | 27.75M |