11.49
+0.04(+0.35%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 11.39 | 11.49 | 11.49 | 11.53 | 11.26 | 6.45M |
September 26, 2025 | 11.62 | 11.45 | 11.45 | 11.63 | 11.42 | 5.42M |
September 25, 2025 | 11.5 | 11.59 | 11.59 | 11.69 | 11.47 | 8.16M |
September 24, 2025 | 11.4 | 11.55 | 11.55 | 11.58 | 11.37 | 7.18M |
September 23, 2025 | 11.88 | 11.51 | 11.51 | 11.88 | 11.3 | 13.39M |
September 22, 2025 | 12.26 | 11.93 | 11.93 | 12.28 | 11.86 | 12.56M |
September 19, 2025 | 12.28 | 12.3 | 12.3 | 12.53 | 11.95 | 20.85M |
September 18, 2025 | 12.33 | 12.4 | 12.4 | 12.55 | 12.12 | 18.15M |
September 17, 2025 | 12.76 | 12.36 | 12.36 | 12.84 | 12.32 | 14.79M |
September 16, 2025 | 12.74 | 12.72 | 12.72 | 12.9 | 12.5 | 15.47M |
September 15, 2025 | 12.6 | 12.73 | 12.73 | 12.85 | 12.51 | 17.84M |
September 12, 2025 | 12.59 | 12.52 | 12.52 | 12.77 | 12.48 | 11.83M |
September 11, 2025 | 12.63 | 12.58 | 12.58 | 12.63 | 12.22 | 15.5M |
September 10, 2025 | 12.51 | 12.65 | 12.65 | 12.84 | 12.44 | 17.18M |
September 09, 2025 | 12.65 | 12.48 | 12.48 | 12.68 | 12.38 | 12.08M |
September 08, 2025 | 12.74 | 12.63 | 12.63 | 12.9 | 12.56 | 12.99M |
September 05, 2025 | 12.82 | 12.71 | 12.71 | 12.9 | 12.39 | 18M |
September 04, 2025 | 13.03 | 12.78 | 12.78 | 13.19 | 12.59 | 23.83M |
September 03, 2025 | 13.78 | 12.8 | 12.8 | 13.96 | 12.77 | 34.02M |
September 02, 2025 | 14.12 | 13.76 | 13.76 | 14.65 | 13.75 | 32.2M |
September 01, 2025 | 13.76 | 14.39 | 14.39 | 14.5 | 13.45 | 35.11M |
August 29, 2025 | 14.49 | 13.9 | 13.9 | 15.1 | 13.74 | 41.77M |
August 28, 2025 | 14.12 | 14.62 | 14.62 | 15.29 | 14.1 | 49.73M |
August 27, 2025 | 13.91 | 14.27 | 14.27 | 14.44 | 13.74 | 44.43M |
August 26, 2025 | 13.97 | 14.08 | 14.08 | 14.92 | 13.76 | 60.65M |
August 25, 2025 | 12.41 | 13.74 | 13.74 | 13.74 | 12.34 | 34.51M |
August 22, 2025 | 12.27 | 12.49 | 12.49 | 12.74 | 12.01 | 32.7M |
August 21, 2025 | 12.51 | 12.29 | 12.29 | 12.59 | 12.15 | 40.46M |
August 20, 2025 | 11.98 | 12.82 | 12.82 | 13.06 | 11.8 | 42.3M |
August 19, 2025 | 11.52 | 11.87 | 11.87 | 12.26 | 11.48 | 18.07M |
August 18, 2025 | 11.39 | 11.41 | 11.41 | 11.52 | 11.38 | 7.12M |
August 15, 2025 | 11.29 | 11.37 | 11.37 | 11.4 | 11.29 | 6.65M |
August 14, 2025 | 11.54 | 11.29 | 11.29 | 11.66 | 11.27 | 9.14M |
August 13, 2025 | 11.7 | 11.48 | 11.48 | 11.77 | 11.42 | 8.79M |
August 12, 2025 | 11.53 | 11.54 | 11.54 | 11.61 | 11.43 | 7.18M |
August 11, 2025 | 11.59 | 11.52 | 11.52 | 11.63 | 11.32 | 9.19M |
August 08, 2025 | 11.13 | 11.4 | 11.4 | 11.59 | 11.07 | 13.87M |
August 07, 2025 | 11.02 | 11.15 | 11.15 | 11.23 | 10.9 | 6.98M |
August 06, 2025 | 11.02 | 11.01 | 11.01 | 11.11 | 10.95 | 5.1M |
August 05, 2025 | 11.03 | 11.01 | 11.01 | 11.05 | 10.97 | 3.62M |
August 04, 2025 | 10.93 | 11 | 11 | 11.03 | 10.91 | 4.76M |
August 01, 2025 | 11.16 | 11.01 | 11.01 | 11.2 | 10.98 | 5.95M |
July 31, 2025 | 11.2 | 11.17 | 11.17 | 11.31 | 11 | 6.45M |
July 30, 2025 | 11.09 | 11.24 | 11.24 | 11.31 | 11.05 | 7.53M |
July 29, 2025 | 11.09 | 11.09 | 11.09 | 11.15 | 10.9 | 5.03M |
July 28, 2025 | 11.1 | 11.1 | 11.1 | 11.19 | 11.07 | 4.36M |
July 25, 2025 | 11.19 | 11.11 | 11.11 | 11.28 | 11.08 | 5.38M |
July 24, 2025 | 11 | 11.19 | 11.19 | 11.22 | 10.97 | 8.63M |
July 23, 2025 | 10.96 | 10.96 | 10.96 | 11.05 | 10.92 | 5.43M |
July 22, 2025 | 10.92 | 10.96 | 10.96 | 11.07 | 10.83 | 5.7M |
July 21, 2025 | 10.83 | 10.92 | 10.92 | 11 | 10.79 | 6.37M |
July 18, 2025 | 10.78 | 10.84 | 10.84 | 10.88 | 10.74 | 4.13M |
July 17, 2025 | 10.65 | 10.75 | 10.75 | 10.97 | 10.65 | 5.23M |
July 16, 2025 | 10.63 | 10.7 | 10.7 | 10.77 | 10.62 | 4M |
July 15, 2025 | 10.78 | 10.62 | 10.62 | 10.85 | 10.47 | 6.45M |
July 14, 2025 | 10.85 | 10.84 | 10.84 | 10.93 | 10.8 | 4.27M |
July 11, 2025 | 10.86 | 10.9 | 10.9 | 10.91 | 10.8 | 5.78M |
July 10, 2025 | 10.79 | 10.85 | 10.85 | 10.85 | 10.76 | 4.75M |
July 09, 2025 | 10.77 | 10.76 | 10.76 | 10.82 | 10.74 | 3.86M |
July 08, 2025 | 10.72 | 10.77 | 10.77 | 10.82 | 10.69 | 3.85M |