11.34
-0.46(-3.90%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.75 | 11.34 | 11.34 | 11.75 | 11.34 | 21.79M |
September 25, 2025 | 12.2 | 11.8 | 11.8 | 12.2 | 11.78 | 36.36M |
September 24, 2025 | 12.11 | 12.38 | 12.38 | 12.59 | 12.03 | 48.6M |
September 23, 2025 | 11.98 | 12.2 | 12.2 | 12.26 | 11.55 | 41.52M |
September 22, 2025 | 10.9 | 12.2 | 12.2 | 12.3 | 10.9 | 51.16M |
September 19, 2025 | 10.9 | 11.41 | 11.41 | 11.71 | 10.87 | 38.93M |
September 18, 2025 | 11.18 | 10.9 | 10.9 | 11.25 | 10.8 | 17.29M |
September 17, 2025 | 11.22 | 11.2 | 11.2 | 11.38 | 11.12 | 15.28M |
September 16, 2025 | 11.11 | 11.23 | 11.23 | 11.23 | 11.05 | 10.07M |
September 15, 2025 | 11.2 | 11.08 | 11.08 | 11.22 | 11.02 | 10.04M |
September 12, 2025 | 11.18 | 11.19 | 11.19 | 11.44 | 11.11 | 13.49M |
September 11, 2025 | 10.9 | 11.16 | 11.16 | 11.18 | 10.76 | 14.29M |
September 10, 2025 | 10.81 | 10.86 | 10.86 | 10.91 | 10.74 | 10.48M |
September 09, 2025 | 11.01 | 10.72 | 10.72 | 11.01 | 10.7 | 20.21M |
September 08, 2025 | 11.2 | 11.28 | 11.28 | 11.29 | 11.08 | 12.06M |
September 05, 2025 | 10.98 | 11.23 | 11.23 | 11.23 | 10.85 | 12.06M |
September 04, 2025 | 11.12 | 10.94 | 10.94 | 11.21 | 10.79 | 13.17M |
September 03, 2025 | 11.45 | 11.02 | 11.02 | 11.49 | 11 | 15.36M |
September 02, 2025 | 11.97 | 11.41 | 11.41 | 11.98 | 11.27 | 22.27M |
September 01, 2025 | 11.87 | 11.94 | 11.94 | 12.08 | 11.8 | 19.82M |
August 29, 2025 | 11.95 | 11.67 | 11.67 | 11.96 | 11.64 | 18.09M |
August 28, 2025 | 12.15 | 11.97 | 11.97 | 12.24 | 11.46 | 32.77M |
August 27, 2025 | 12.58 | 12.1 | 12.1 | 12.75 | 12.1 | 45.95M |
August 26, 2025 | 12.93 | 12.81 | 12.81 | 13.12 | 12.81 | 25.34M |
August 25, 2025 | 13.13 | 13.02 | 13.02 | 13.2 | 12.88 | 30.6M |
August 22, 2025 | 12.9 | 12.9 | 12.9 | 13.09 | 12.84 | 26.2M |
August 21, 2025 | 13.05 | 12.97 | 12.97 | 13.25 | 12.9 | 30M |
August 20, 2025 | 12.79 | 13.12 | 13.12 | 13.15 | 12.72 | 36.7M |
August 19, 2025 | 12.96 | 13.04 | 13.04 | 13.66 | 12.96 | 64.62M |
August 18, 2025 | 12.24 | 12.59 | 12.59 | 12.59 | 12.24 | 28.35M |
August 15, 2025 | 12.17 | 12.26 | 12.26 | 12.32 | 12.17 | 20.6M |
August 14, 2025 | 12.66 | 12.14 | 12.14 | 12.68 | 12.13 | 30.39M |
August 13, 2025 | 12.8 | 12.61 | 12.61 | 12.8 | 12.53 | 38.01M |
August 12, 2025 | 12.4 | 12.87 | 12.87 | 13.07 | 12.23 | 51.85M |
August 11, 2025 | 12.05 | 12.49 | 12.49 | 12.7 | 12.02 | 41.33M |
August 08, 2025 | 12.07 | 12.09 | 12.09 | 12.2 | 11.75 | 30.83M |
August 07, 2025 | 11.91 | 11.97 | 11.97 | 12.01 | 11.78 | 18.8M |
August 06, 2025 | 11.87 | 11.93 | 11.93 | 11.97 | 11.81 | 16.86M |
August 05, 2025 | 11.75 | 11.87 | 11.87 | 11.9 | 11.66 | 15.97M |
August 04, 2025 | 11.63 | 11.75 | 11.75 | 11.76 | 11.57 | 9.98M |
August 01, 2025 | 11.66 | 11.71 | 11.71 | 11.77 | 11.53 | 15.9M |
July 31, 2025 | 11.5 | 11.49 | 11.49 | 11.78 | 11.46 | 16.45M |
July 30, 2025 | 11.68 | 11.51 | 11.51 | 11.77 | 11.42 | 16.03M |
July 29, 2025 | 11.82 | 11.78 | 11.78 | 11.87 | 11.58 | 15.91M |
July 28, 2025 | 11.86 | 11.92 | 11.92 | 11.94 | 11.73 | 15.31M |
July 25, 2025 | 11.79 | 11.84 | 11.84 | 11.92 | 11.78 | 13.01M |
July 24, 2025 | 11.69 | 11.82 | 11.82 | 11.85 | 11.69 | 15.02M |
July 23, 2025 | 12.1 | 11.74 | 11.74 | 12.1 | 11.6 | 25.83M |
July 22, 2025 | 12.03 | 12.17 | 12.17 | 12.29 | 11.73 | 41.08M |
July 21, 2025 | 11.8 | 12.05 | 12.05 | 12.06 | 11.71 | 30.63M |
July 18, 2025 | 11.56 | 11.85 | 11.85 | 11.87 | 11.45 | 33.54M |
July 17, 2025 | 11.42 | 11.57 | 11.57 | 11.63 | 11.38 | 17.5M |
July 16, 2025 | 11.53 | 11.52 | 11.52 | 11.86 | 11.42 | 28.31M |
July 15, 2025 | 11.3 | 11.53 | 11.53 | 11.7 | 11.21 | 32.96M |
July 14, 2025 | 11.49 | 11.36 | 11.36 | 11.51 | 11.22 | 15.29M |
July 11, 2025 | 11.34 | 11.51 | 11.51 | 11.57 | 11.17 | 23.76M |
July 10, 2025 | 11.47 | 11.34 | 11.34 | 11.52 | 11.24 | 26.06M |
July 09, 2025 | 11.4 | 11.57 | 11.57 | 11.93 | 11.36 | 50.2M |
July 08, 2025 | 10.95 | 11.22 | 11.22 | 11.24 | 10.83 | 14.21M |
July 07, 2025 | 10.97 | 10.92 | 10.92 | 10.99 | 10.83 | 10.57M |