11.37
+0.12(+1.07%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 11.25 | 11.37 | 11.37 | 11.48 | 11.04 | 5.76M |
September 26, 2025 | 11.3 | 11.25 | 11.25 | 11.5 | 11.15 | 5.17M |
September 25, 2025 | 11.46 | 11.27 | 11.27 | 11.54 | 11.26 | 4.96M |
September 24, 2025 | 11.28 | 11.48 | 11.48 | 11.53 | 11.2 | 7.1M |
September 23, 2025 | 11.62 | 11.25 | 11.25 | 11.65 | 10.96 | 10.03M |
September 22, 2025 | 12.02 | 11.61 | 11.61 | 12.04 | 11.56 | 10.11M |
September 19, 2025 | 12.38 | 12.04 | 12.04 | 12.38 | 12.03 | 10.31M |
September 18, 2025 | 13.03 | 12.46 | 12.46 | 13.07 | 12.25 | 17.14M |
September 17, 2025 | 12.91 | 12.97 | 12.97 | 13.1 | 12.8 | 16.79M |
September 16, 2025 | 12.84 | 12.82 | 12.82 | 13.05 | 12.73 | 16.14M |
September 15, 2025 | 12.94 | 12.84 | 12.84 | 13.04 | 12.63 | 25.64M |
September 12, 2025 | 12.12 | 13.19 | 13.19 | 13.3 | 12.12 | 44.75M |
September 11, 2025 | 12.06 | 12.09 | 12.09 | 12.14 | 11.91 | 4.28M |
September 10, 2025 | 12.18 | 12.06 | 12.06 | 12.18 | 12.01 | 3.46M |
September 09, 2025 | 12.02 | 12.12 | 12.12 | 12.2 | 11.98 | 4.81M |
September 08, 2025 | 11.9 | 12.08 | 12.08 | 12.08 | 11.85 | 4.03M |
September 05, 2025 | 11.96 | 11.94 | 11.94 | 11.99 | 11.67 | 4.55M |
September 04, 2025 | 11.79 | 11.92 | 11.92 | 12.15 | 11.61 | 6.28M |
September 03, 2025 | 12.09 | 11.8 | 11.8 | 12.13 | 11.8 | 5.14M |
September 02, 2025 | 12.21 | 12.09 | 12.09 | 12.22 | 12.04 | 5.48M |
September 01, 2025 | 12.13 | 12.2 | 12.2 | 12.25 | 12.07 | 5.22M |
August 29, 2025 | 12.3 | 12.13 | 12.13 | 12.35 | 12.1 | 7.24M |
August 28, 2025 | 12.08 | 12.36 | 12.36 | 12.58 | 12.08 | 10.67M |
August 27, 2025 | 12.4 | 12.1 | 12.1 | 12.43 | 12.09 | 9.41M |
August 26, 2025 | 12.38 | 12.44 | 12.44 | 12.5 | 12.3 | 6.71M |
August 25, 2025 | 12.5 | 12.38 | 12.38 | 12.53 | 12.35 | 8.89M |
August 22, 2025 | 12.72 | 12.5 | 12.5 | 12.72 | 12.42 | 13.37M |
August 21, 2025 | 12.56 | 12.87 | 12.87 | 13.13 | 12.4 | 21.31M |
August 20, 2025 | 12.21 | 12.51 | 12.51 | 12.59 | 12.15 | 12.99M |
August 19, 2025 | 12.21 | 12.25 | 12.25 | 12.25 | 12.11 | 6.83M |
August 18, 2025 | 12.17 | 12.2 | 12.2 | 12.26 | 12.1 | 5.95M |
August 15, 2025 | 12.07 | 12.13 | 12.13 | 12.16 | 12.03 | 5.61M |
August 14, 2025 | 12.23 | 12.07 | 12.07 | 12.3 | 12.05 | 7.43M |
August 13, 2025 | 12.38 | 12.25 | 12.25 | 12.38 | 12.22 | 7.51M |
August 12, 2025 | 12.44 | 12.39 | 12.39 | 12.46 | 12.3 | 5.56M |
August 11, 2025 | 12.45 | 12.43 | 12.43 | 12.53 | 12.35 | 6.43M |
August 08, 2025 | 12.3 | 12.41 | 12.41 | 12.41 | 12.23 | 6.19M |
August 07, 2025 | 12.4 | 12.36 | 12.36 | 12.49 | 12.35 | 6.75M |
August 06, 2025 | 12.55 | 12.49 | 12.49 | 12.58 | 12.35 | 9.25M |
August 05, 2025 | 12.45 | 12.74 | 12.74 | 12.89 | 12.42 | 12.66M |
August 04, 2025 | 12.26 | 12.45 | 12.45 | 12.45 | 12.12 | 5.89M |
August 01, 2025 | 12.23 | 12.35 | 12.35 | 12.42 | 12.18 | 7.87M |
July 31, 2025 | 12.46 | 12.18 | 12.18 | 12.46 | 12.14 | 9.11M |
July 30, 2025 | 12.53 | 12.46 | 12.46 | 12.65 | 12.35 | 9.38M |
July 29, 2025 | 12.6 | 12.53 | 12.53 | 12.62 | 12.33 | 10.37M |
July 28, 2025 | 12.88 | 12.68 | 12.68 | 12.88 | 12.45 | 11.11M |
July 25, 2025 | 13.45 | 12.79 | 12.79 | 13.58 | 12.76 | 21.9M |
July 24, 2025 | 13.26 | 13.51 | 13.51 | 13.75 | 13.11 | 25.88M |
July 23, 2025 | 13.85 | 13.27 | 13.27 | 14.51 | 13.25 | 31.08M |
July 22, 2025 | 14.16 | 13.97 | 13.97 | 14.52 | 13.58 | 54.46M |
July 21, 2025 | 13.11 | 13.48 | 13.48 | 13.48 | 12.74 | 34.07M |
July 18, 2025 | 12.21 | 12.25 | 12.25 | 12.37 | 12.07 | 10.99M |
July 17, 2025 | 12.28 | 12.36 | 12.36 | 12.56 | 12.18 | 8.3M |
July 16, 2025 | 12.17 | 12.23 | 12.23 | 12.28 | 12.1 | 5.85M |
July 15, 2025 | 12.53 | 12.11 | 12.11 | 12.55 | 12.02 | 13.2M |
July 14, 2025 | 12.59 | 12.68 | 12.68 | 12.72 | 12.46 | 7.56M |
July 11, 2025 | 12.54 | 12.59 | 12.59 | 12.61 | 12.37 | 9.6M |
July 10, 2025 | 12.85 | 12.56 | 12.56 | 12.87 | 12.52 | 13.16M |
July 09, 2025 | 12.97 | 12.92 | 12.92 | 13.22 | 12.85 | 12.15M |
July 08, 2025 | 13.1 | 12.97 | 12.97 | 13.1 | 12.92 | 13.11M |