10.89
-0.28(-2.51%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.13 | 10.89 | 10.89 | 11.14 | 10.89 | 6.95M |
September 25, 2025 | 11.11 | 11.17 | 11.17 | 11.19 | 10.78 | 14.93M |
September 24, 2025 | 11 | 11.12 | 11.12 | 11.23 | 10.75 | 9.96M |
September 23, 2025 | 11.9 | 11.07 | 11.07 | 11.9 | 11 | 20.66M |
September 22, 2025 | 12.41 | 12.05 | 12.05 | 12.44 | 12 | 17.09M |
September 19, 2025 | 12.35 | 12.53 | 12.53 | 12.72 | 12.09 | 23.05M |
September 18, 2025 | 12.5 | 12.45 | 12.45 | 12.61 | 12.28 | 19.08M |
September 17, 2025 | 12.74 | 12.46 | 12.46 | 12.82 | 12.43 | 17.88M |
September 16, 2025 | 12.65 | 12.7 | 12.7 | 12.86 | 12.41 | 22.09M |
September 15, 2025 | 12.79 | 12.51 | 12.51 | 12.87 | 12.51 | 20.49M |
September 12, 2025 | 12.56 | 12.85 | 12.85 | 13.13 | 12.56 | 29.53M |
September 11, 2025 | 12.22 | 12.7 | 12.7 | 12.94 | 12.12 | 27.01M |
September 10, 2025 | 12.13 | 12.31 | 12.31 | 12.49 | 12.03 | 17.45M |
September 09, 2025 | 12.57 | 12.19 | 12.19 | 12.63 | 12.16 | 23.6M |
September 08, 2025 | 12.27 | 12.72 | 12.72 | 12.97 | 12.27 | 28.91M |
September 05, 2025 | 12.94 | 12.47 | 12.47 | 12.99 | 11.99 | 37.99M |
September 04, 2025 | 13 | 13.32 | 13.32 | 13.69 | 12.53 | 56.85M |
September 03, 2025 | 12.33 | 13.09 | 13.09 | 13.2 | 12.3 | 50.42M |
September 02, 2025 | 11.94 | 12.34 | 12.34 | 12.94 | 11.91 | 39.58M |
September 01, 2025 | 12.04 | 12.05 | 12.05 | 12.19 | 11.84 | 19.76M |
August 29, 2025 | 11.6 | 12.07 | 12.07 | 12.2 | 11.6 | 24.65M |
August 28, 2025 | 11.41 | 11.73 | 11.73 | 11.95 | 11.39 | 16.2M |
August 27, 2025 | 11.93 | 11.49 | 11.49 | 12.01 | 11.49 | 19.69M |
August 26, 2025 | 11.99 | 11.99 | 11.99 | 12.16 | 11.92 | 15.92M |
August 25, 2025 | 12.03 | 12.07 | 12.07 | 12.2 | 11.81 | 21.04M |
August 22, 2025 | 11.92 | 12.03 | 12.03 | 12.26 | 11.8 | 17.24M |
August 21, 2025 | 12.15 | 11.92 | 11.92 | 12.18 | 11.9 | 25.56M |
August 20, 2025 | 11.6 | 12.36 | 12.36 | 12.66 | 11.51 | 43.09M |
August 19, 2025 | 11.44 | 11.59 | 11.59 | 11.66 | 11.44 | 15.47M |
August 18, 2025 | 11.37 | 11.51 | 11.51 | 11.65 | 11.36 | 16.8M |
August 15, 2025 | 11.48 | 11.42 | 11.42 | 11.51 | 11.32 | 14.02M |
August 14, 2025 | 11.56 | 11.58 | 11.58 | 11.75 | 11.38 | 21.44M |
August 13, 2025 | 11.47 | 11.57 | 11.57 | 11.75 | 11.42 | 21.91M |
August 12, 2025 | 11.58 | 11.35 | 11.35 | 11.58 | 11.3 | 9.56M |
August 11, 2025 | 11.38 | 11.47 | 11.47 | 11.49 | 11.26 | 10.17M |
August 08, 2025 | 11.26 | 11.4 | 11.4 | 11.56 | 11.25 | 15.39M |
August 07, 2025 | 11.35 | 11.23 | 11.23 | 11.38 | 11.23 | 10.74M |
August 06, 2025 | 11.43 | 11.39 | 11.39 | 11.45 | 11.31 | 10.62M |
August 05, 2025 | 11.4 | 11.46 | 11.46 | 11.48 | 11.35 | 8.93M |
August 04, 2025 | 11.27 | 11.42 | 11.42 | 11.42 | 11.23 | 9.56M |
August 01, 2025 | 11.7 | 11.4 | 11.4 | 11.73 | 11.38 | 17.76M |
July 31, 2025 | 12.16 | 11.74 | 11.74 | 12.16 | 11.7 | 25.92M |
July 30, 2025 | 11.9 | 12.28 | 12.28 | 12.56 | 11.61 | 39.36M |
July 29, 2025 | 12.21 | 12.07 | 12.07 | 12.29 | 11.85 | 19.85M |
July 28, 2025 | 11.83 | 12.21 | 12.21 | 12.23 | 11.83 | 25.67M |
July 25, 2025 | 12 | 11.87 | 11.87 | 12.15 | 11.8 | 22.08M |
July 24, 2025 | 11.83 | 12.09 | 12.09 | 12.28 | 11.83 | 31.54M |
July 23, 2025 | 11.9 | 11.83 | 11.83 | 12.06 | 11.77 | 17.95M |
July 22, 2025 | 12.3 | 11.98 | 11.98 | 12.35 | 11.85 | 29.89M |
July 21, 2025 | 12.95 | 12.51 | 12.51 | 13.06 | 12.4 | 37.9M |
July 18, 2025 | 13.57 | 13.09 | 13.09 | 13.57 | 12.92 | 32.19M |
July 17, 2025 | 13.47 | 13.69 | 13.69 | 14.19 | 13.41 | 28.32M |
July 16, 2025 | 13.55 | 13.6 | 13.6 | 14.38 | 13.41 | 42.01M |
July 15, 2025 | 13.74 | 13.7 | 13.7 | 13.98 | 13.41 | 33.92M |
July 14, 2025 | 14.26 | 13.92 | 13.92 | 14.95 | 13.86 | 52.2M |
July 11, 2025 | 14 | 14.27 | 14.27 | 15 | 13.39 | 67.63M |
July 10, 2025 | 12.45 | 13.68 | 13.68 | 13.68 | 12.2 | 50.59M |
July 09, 2025 | 13.28 | 12.44 | 12.44 | 13.54 | 12.37 | 48.62M |
July 08, 2025 | 14.38 | 13.41 | 13.41 | 14.63 | 13.29 | 60.37M |
July 07, 2025 | 13.22 | 14.19 | 14.19 | 14.19 | 13.1 | 24.23M |