11.35
-0.21(-1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 11.57 | 11.35 | 11.35 | 11.63 | 11.33 | 29.4M |
| September 29, 2025 | 11.6 | 11.56 | 11.56 | 11.69 | 11.43 | 23.33M |
| September 26, 2025 | 11.86 | 11.57 | 11.57 | 11.95 | 11.57 | 26.93M |
| September 25, 2025 | 11.96 | 11.93 | 11.93 | 12.23 | 11.9 | 34.9M |
| September 24, 2025 | 12.06 | 12 | 12 | 12.07 | 11.7 | 40.32M |
| September 23, 2025 | 12.01 | 12.14 | 12.14 | 12.72 | 11.82 | 70.08M |
| September 22, 2025 | 11.55 | 11.75 | 11.75 | 11.75 | 11.46 | 25.73M |
| September 19, 2025 | 11.65 | 11.55 | 11.55 | 11.8 | 11.44 | 25.32M |
| September 18, 2025 | 11.94 | 11.71 | 11.71 | 12.06 | 11.51 | 43.12M |
| September 17, 2025 | 11.77 | 11.92 | 11.92 | 11.96 | 11.58 | 39.38M |
| September 16, 2025 | 11.6 | 11.79 | 11.79 | 11.9 | 11.43 | 45.2M |
| September 15, 2025 | 11.64 | 11.59 | 11.59 | 11.91 | 11.45 | 41.49M |
| September 12, 2025 | 12.03 | 11.6 | 11.6 | 12.19 | 11.55 | 56.18M |
| September 11, 2025 | 10.95 | 12.08 | 12.08 | 12.08 | 10.86 | 56.41M |
| September 10, 2025 | 11.11 | 10.98 | 10.98 | 11.21 | 10.9 | 19.52M |
| September 09, 2025 | 11.5 | 11.07 | 11.07 | 11.5 | 11 | 25.39M |
| September 08, 2025 | 11.54 | 11.45 | 11.45 | 11.73 | 11.26 | 38.68M |
| September 05, 2025 | 10.71 | 11.18 | 11.18 | 11.19 | 10.67 | 36.24M |
| September 04, 2025 | 11.12 | 10.71 | 10.71 | 11.35 | 10.54 | 33.29M |
| September 03, 2025 | 10.86 | 11.15 | 11.15 | 11.33 | 10.73 | 48.6M |
| September 02, 2025 | 11.43 | 10.85 | 10.85 | 11.51 | 10.78 | 62.5M |
| September 01, 2025 | 11.58 | 11.43 | 11.43 | 11.91 | 11.37 | 52.93M |
| August 29, 2025 | 11.8 | 11.52 | 11.52 | 11.82 | 11.4 | 40.22M |
| August 28, 2025 | 11.55 | 11.81 | 11.81 | 11.9 | 11.37 | 51.1M |
| August 27, 2025 | 12.25 | 11.56 | 11.56 | 12.44 | 11.55 | 68.09M |
| August 26, 2025 | 11.87 | 12.33 | 12.33 | 12.7 | 11.84 | 97.74M |
| August 25, 2025 | 11.75 | 12.45 | 12.45 | 12.45 | 11.75 | 44.68M |
| August 22, 2025 | 11.12 | 11.32 | 11.32 | 11.42 | 10.93 | 49.21M |
| August 21, 2025 | 11.55 | 11.15 | 11.15 | 11.6 | 11.1 | 41.88M |
| August 20, 2025 | 11.78 | 11.48 | 11.48 | 11.8 | 11.38 | 47.37M |
| August 19, 2025 | 11.32 | 11.8 | 11.8 | 12 | 11.15 | 89.3M |
| August 18, 2025 | 10.55 | 11.35 | 11.35 | 11.66 | 10.55 | 88.66M |
| August 15, 2025 | 10.55 | 10.9 | 10.9 | 11.13 | 10.43 | 79.49M |
| August 14, 2025 | 10.78 | 10.51 | 10.51 | 10.82 | 10.42 | 51.1M |
| August 13, 2025 | 10.91 | 10.8 | 10.8 | 11.09 | 10.68 | 72.59M |
| August 12, 2025 | 11.34 | 10.8 | 10.8 | 11.46 | 10.75 | 108.8M |
| August 11, 2025 | 11.43 | 11.32 | 11.32 | 11.74 | 11.22 | 170.74M |
| August 08, 2025 | 10.4 | 11.15 | 11.15 | 11.15 | 10.27 | 99.23M |
| August 07, 2025 | 10.05 | 10.14 | 10.14 | 10.4 | 9.96 | 101.85M |
| August 06, 2025 | 10 | 9.96 | 9.96 | 10.1 | 9.77 | 116.46M |
| August 05, 2025 | 9.21 | 10.03 | 10.03 | 10.03 | 9.21 | 146.88M |
| August 04, 2025 | 9.12 | 9.12 | 9.12 | 9.37 | 9.02 | 53.81M |
| August 01, 2025 | 9.53 | 9.15 | 9.15 | 9.62 | 9.13 | 86.42M |
| July 31, 2025 | 8.75 | 9.64 | 9.64 | 9.64 | 8.74 | 87.98M |
| July 30, 2025 | 8.75 | 8.76 | 8.76 | 8.82 | 8.7 | 10.88M |
| July 29, 2025 | 8.86 | 8.82 | 8.82 | 8.9 | 8.65 | 18.14M |
| July 28, 2025 | 8.98 | 8.85 | 8.85 | 9.05 | 8.82 | 16.1M |
| July 25, 2025 | 9.09 | 8.98 | 8.98 | 9.13 | 8.9 | 16.18M |
| July 24, 2025 | 9.1 | 9.13 | 9.13 | 9.2 | 9.03 | 11M |
| July 23, 2025 | 9.15 | 9.05 | 9.05 | 9.18 | 9.02 | 11.03M |
| July 22, 2025 | 9.08 | 9.16 | 9.16 | 9.18 | 8.99 | 14.48M |
| July 21, 2025 | 9.09 | 9.06 | 9.06 | 9.16 | 9.02 | 14.53M |
| July 18, 2025 | 9.27 | 9.07 | 9.07 | 9.36 | 8.99 | 18.89M |
| July 17, 2025 | 9.2 | 9.28 | 9.28 | 9.31 | 9.16 | 8.88M |
| July 16, 2025 | 9.26 | 9.18 | 9.18 | 9.28 | 9.12 | 8.39M |
| July 15, 2025 | 9.13 | 9.25 | 9.25 | 9.25 | 9.08 | 10.22M |
| July 14, 2025 | 9.04 | 9.14 | 9.14 | 9.2 | 8.98 | 10.61M |
| July 11, 2025 | 9.06 | 9.02 | 9.02 | 9.12 | 9 | 9.06M |
| July 10, 2025 | 9.09 | 9.05 | 9.05 | 9.15 | 9.01 | 8.8M |
| July 09, 2025 | 9.13 | 9.11 | 9.11 | 9.26 | 9.08 | 11.09M |