11.36
+0.3(+2.71%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.09 | 11.36 | 11.36 | 11.79 | 10.98 | 38.82M |
September 25, 2025 | 11.22 | 11.06 | 11.06 | 11.29 | 11.06 | 13.07M |
September 24, 2025 | 11.02 | 11.27 | 11.27 | 11.28 | 10.91 | 14.26M |
September 23, 2025 | 11.38 | 11.11 | 11.11 | 11.48 | 10.85 | 23.25M |
September 22, 2025 | 11.36 | 11.37 | 11.37 | 11.43 | 11.2 | 18.48M |
September 19, 2025 | 11.36 | 11.47 | 11.47 | 11.85 | 11.34 | 27.39M |
September 18, 2025 | 11.63 | 11.36 | 11.36 | 11.75 | 11.3 | 26.1M |
September 17, 2025 | 11.7 | 11.62 | 11.62 | 11.75 | 11.58 | 18.41M |
September 16, 2025 | 11.61 | 11.77 | 11.77 | 11.77 | 11.5 | 19.16M |
September 15, 2025 | 11.86 | 11.64 | 11.64 | 11.88 | 11.61 | 20.8M |
September 12, 2025 | 11.81 | 11.85 | 11.85 | 11.98 | 11.64 | 35.89M |
September 11, 2025 | 11.47 | 11.78 | 11.78 | 11.9 | 11.36 | 31.78M |
September 10, 2025 | 11.43 | 11.47 | 11.47 | 11.65 | 11.42 | 20M |
September 09, 2025 | 11.75 | 11.37 | 11.37 | 11.75 | 11.32 | 26.15M |
September 08, 2025 | 11.97 | 11.78 | 11.78 | 11.99 | 11.6 | 31.03M |
September 05, 2025 | 11.65 | 11.97 | 11.97 | 11.98 | 11.41 | 35.4M |
September 04, 2025 | 12.39 | 11.81 | 11.81 | 12.43 | 11.65 | 52.88M |
September 03, 2025 | 14.32 | 12.94 | 12.94 | 14.34 | 12.94 | 45.86M |
September 02, 2025 | 14.36 | 14.38 | 14.38 | 14.62 | 13.92 | 36.57M |
September 01, 2025 | 14.85 | 14.53 | 14.53 | 14.85 | 14.33 | 50.01M |
August 29, 2025 | 14.1 | 15 | 15 | 15.09 | 13.89 | 82.66M |
August 28, 2025 | 13.81 | 14.05 | 14.05 | 14.06 | 13.45 | 52.14M |
August 27, 2025 | 14.48 | 13.95 | 13.95 | 14.68 | 13.93 | 72.81M |
August 26, 2025 | 14.6 | 14.73 | 14.73 | 15.22 | 14.44 | 79.09M |
August 25, 2025 | 16.64 | 15.29 | 15.29 | 16.67 | 15.21 | 138.95M |
August 22, 2025 | 15.13 | 15.88 | 15.88 | 16.37 | 13.7 | 152.81M |
August 21, 2025 | 13.69 | 15.2 | 15.2 | 15.2 | 13.52 | 106.05M |
August 20, 2025 | 13.08 | 13.82 | 13.82 | 14.4 | 13 | 87.88M |
August 19, 2025 | 13.27 | 13.13 | 13.13 | 13.35 | 13.01 | 41.52M |
August 18, 2025 | 12.95 | 13.26 | 13.26 | 13.35 | 12.95 | 50.49M |
August 15, 2025 | 12.75 | 12.9 | 12.9 | 12.92 | 12.58 | 41.03M |
August 14, 2025 | 13.25 | 12.81 | 12.81 | 13.3 | 12.7 | 76.55M |
August 13, 2025 | 13.26 | 13.7 | 13.7 | 14.13 | 13.2 | 72.34M |
August 12, 2025 | 13.57 | 13.31 | 13.31 | 13.85 | 13.21 | 57.71M |
August 11, 2025 | 13.42 | 13.7 | 13.7 | 13.93 | 13.42 | 63.64M |
August 08, 2025 | 13.65 | 13.62 | 13.62 | 14.37 | 13.5 | 76.4M |
August 07, 2025 | 14.86 | 14.05 | 14.05 | 14.88 | 13.71 | 116.25M |
August 06, 2025 | 13.42 | 14.75 | 14.75 | 14.75 | 13.3 | 134.8M |
August 05, 2025 | 13.39 | 13.41 | 13.41 | 13.98 | 13.21 | 154.15M |
August 04, 2025 | 11.7 | 12.94 | 12.94 | 12.94 | 11.55 | 72.57M |
August 01, 2025 | 12.18 | 11.76 | 11.76 | 12.18 | 11.65 | 34.77M |
July 31, 2025 | 11.97 | 12.24 | 12.24 | 12.36 | 11.9 | 34.53M |
July 30, 2025 | 12.42 | 12.09 | 12.09 | 12.6 | 12 | 45.86M |
July 29, 2025 | 12.18 | 12.42 | 12.42 | 12.48 | 12.06 | 45.96M |
July 28, 2025 | 11.98 | 12.19 | 12.19 | 12.25 | 11.95 | 31.33M |
July 25, 2025 | 12.1 | 12 | 12 | 12.12 | 11.88 | 25.14M |
July 24, 2025 | 11.86 | 12.1 | 12.1 | 12.25 | 11.8 | 32.99M |
July 23, 2025 | 12.03 | 11.86 | 11.86 | 12.18 | 11.85 | 45.41M |
July 22, 2025 | 12.26 | 12.26 | 12.26 | 12.76 | 12.25 | 74.37M |
July 21, 2025 | 12.15 | 12.25 | 12.25 | 12.33 | 11.89 | 59.03M |
July 18, 2025 | 11.81 | 12.14 | 12.14 | 12.2 | 11.57 | 68.74M |
July 17, 2025 | 11.5 | 11.81 | 11.81 | 11.9 | 11.46 | 44.79M |
July 16, 2025 | 11.51 | 11.55 | 11.49 | 11.61 | 11.49 | 17.44M |
July 15, 2025 | 11.72 | 11.51 | 11.51 | 11.72 | 11.39 | 24.75M |
July 14, 2025 | 11.6 | 11.71 | 11.71 | 11.8 | 11.54 | 27.02M |
July 11, 2025 | 11.5 | 11.66 | 11.66 | 11.73 | 11.45 | 28.94M |
July 10, 2025 | 11.7 | 11.61 | 11.61 | 11.7 | 11.38 | 47.9M |
July 09, 2025 | 12.11 | 11.92 | 11.92 | 12.42 | 11.9 | 68.74M |
July 08, 2025 | 11.83 | 11.92 | 11.92 | 11.92 | 11.76 | 36.38M |
July 07, 2025 | 11.78 | 11.92 | 11.92 | 12 | 11.72 | 40.14M |