11.13
-0.42(-3.64%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.46 | 11.13 | 11.13 | 11.47 | 11.13 | 42.67M |
September 25, 2025 | 11.75 | 11.55 | 11.53 | 11.78 | 11.46 | 52.32M |
September 24, 2025 | 11.76 | 11.78 | 11.76 | 11.99 | 11.68 | 71.63M |
September 23, 2025 | 11.48 | 12.03 | 12.01 | 12.48 | 11.25 | 117.66M |
September 22, 2025 | 11.8 | 11.58 | 11.56 | 11.88 | 11.45 | 73.7M |
September 19, 2025 | 12 | 11.55 | 11.55 | 12.4 | 11.52 | 156.17M |
September 18, 2025 | 10.93 | 12.05 | 12.05 | 12.05 | 10.88 | 140.56M |
September 17, 2025 | 10.83 | 10.95 | 10.95 | 10.95 | 10.81 | 15.6M |
September 16, 2025 | 10.83 | 10.86 | 10.86 | 10.86 | 10.74 | 12.45M |
September 15, 2025 | 10.87 | 10.82 | 10.82 | 10.96 | 10.82 | 12.33M |
September 12, 2025 | 10.87 | 10.87 | 10.87 | 10.92 | 10.84 | 12.33M |
September 11, 2025 | 10.87 | 10.89 | 10.89 | 10.89 | 10.77 | 12.47M |
September 10, 2025 | 10.84 | 10.87 | 10.87 | 10.9 | 10.82 | 9.2M |
September 09, 2025 | 10.89 | 10.87 | 10.87 | 10.99 | 10.78 | 13.27M |
September 08, 2025 | 10.75 | 10.89 | 10.89 | 10.89 | 10.73 | 13.16M |
September 05, 2025 | 10.69 | 10.77 | 10.77 | 10.77 | 10.62 | 12.23M |
September 04, 2025 | 10.76 | 10.69 | 10.69 | 10.79 | 10.59 | 13.76M |
September 03, 2025 | 10.99 | 10.72 | 10.72 | 10.99 | 10.7 | 14.98M |
September 02, 2025 | 10.97 | 10.92 | 10.92 | 11.08 | 10.81 | 23.63M |
September 01, 2025 | 10.86 | 10.9 | 10.9 | 10.9 | 10.78 | 16.29M |
August 29, 2025 | 10.84 | 10.86 | 10.86 | 10.91 | 10.8 | 16.44M |
August 28, 2025 | 10.81 | 10.85 | 10.85 | 10.9 | 10.62 | 24.67M |
August 27, 2025 | 11.04 | 10.82 | 10.82 | 11.08 | 10.82 | 26.82M |
August 26, 2025 | 11.12 | 11.07 | 11.07 | 11.12 | 11.02 | 17.25M |
August 25, 2025 | 11.01 | 11.12 | 11.12 | 11.12 | 10.95 | 29.97M |
August 22, 2025 | 11.01 | 11 | 11 | 11.02 | 10.88 | 19.8M |
August 21, 2025 | 10.95 | 11.02 | 11.02 | 11.05 | 10.94 | 20.82M |
August 20, 2025 | 10.94 | 10.95 | 10.95 | 10.95 | 10.83 | 18.17M |
August 19, 2025 | 10.97 | 10.93 | 10.93 | 11.06 | 10.92 | 19.81M |
August 18, 2025 | 10.86 | 10.93 | 10.93 | 10.98 | 10.85 | 20.44M |
August 15, 2025 | 10.77 | 10.87 | 10.87 | 10.87 | 10.74 | 14.46M |
August 14, 2025 | 10.89 | 10.78 | 10.78 | 10.94 | 10.77 | 17.29M |
August 13, 2025 | 10.86 | 10.87 | 10.87 | 10.89 | 10.78 | 17.26M |
August 12, 2025 | 10.9 | 10.86 | 10.86 | 11.04 | 10.84 | 17.2M |
August 11, 2025 | 10.86 | 10.91 | 10.91 | 10.92 | 10.81 | 15.24M |
August 08, 2025 | 10.83 | 10.86 | 10.86 | 10.88 | 10.77 | 12.95M |
August 07, 2025 | 10.89 | 10.84 | 10.84 | 10.95 | 10.81 | 16.34M |
August 06, 2025 | 11 | 10.89 | 10.89 | 11.15 | 10.84 | 24.86M |
August 05, 2025 | 11.04 | 11 | 11 | 11.11 | 10.95 | 19.28M |
August 04, 2025 | 11 | 11.05 | 11.05 | 11.06 | 10.79 | 27.74M |
August 01, 2025 | 11.03 | 11.08 | 11.08 | 11.29 | 10.96 | 30.82M |
July 31, 2025 | 11.14 | 11.04 | 11.04 | 11.21 | 10.98 | 42.12M |
July 30, 2025 | 10.97 | 11.28 | 11.28 | 11.76 | 10.92 | 65.69M |
July 29, 2025 | 10.89 | 10.99 | 10.99 | 11.04 | 10.78 | 21.04M |
July 28, 2025 | 10.85 | 10.87 | 10.87 | 10.94 | 10.81 | 12.96M |
July 25, 2025 | 11.03 | 10.85 | 10.85 | 11.06 | 10.84 | 20.43M |
July 24, 2025 | 10.8 | 10.92 | 10.92 | 10.95 | 10.77 | 19.88M |
July 23, 2025 | 10.79 | 10.8 | 10.8 | 10.96 | 10.78 | 18.11M |
July 22, 2025 | 10.8 | 10.84 | 10.84 | 10.86 | 10.72 | 16.48M |
July 21, 2025 | 10.68 | 10.83 | 10.83 | 10.97 | 10.64 | 21.67M |
July 18, 2025 | 10.69 | 10.68 | 10.68 | 10.72 | 10.6 | 7.39M |
July 17, 2025 | 10.61 | 10.69 | 10.69 | 10.7 | 10.59 | 12.07M |
July 16, 2025 | 10.51 | 10.61 | 10.61 | 10.62 | 10.49 | 9.7M |
July 15, 2025 | 10.65 | 10.51 | 10.51 | 10.65 | 10.45 | 12.52M |
July 14, 2025 | 10.53 | 10.67 | 10.67 | 10.75 | 10.51 | 14.86M |
July 11, 2025 | 10.49 | 10.54 | 10.54 | 10.59 | 10.48 | 12.92M |
July 10, 2025 | 10.4 | 10.49 | 10.49 | 10.51 | 10.38 | 9.76M |
July 09, 2025 | 10.51 | 10.49 | 10.4 | 10.52 | 10.44 | 8.4M |
July 08, 2025 | 10.46 | 10.5 | 10.41 | 10.54 | 10.44 | 9.91M |
July 07, 2025 | 10.48 | 10.47 | 10.38 | 10.57 | 10.44 | 7.69M |