11.37
+0.01(+0.09%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.36 | 11.37 | 11.37 | 11.6 | 11.28 | 13.86M |
September 25, 2025 | 11.5 | 11.36 | 11.36 | 11.53 | 11.36 | 12.84M |
September 24, 2025 | 11.49 | 11.54 | 11.54 | 11.7 | 11.38 | 19.52M |
September 23, 2025 | 11.29 | 11.56 | 11.56 | 11.65 | 10.96 | 28.5M |
September 22, 2025 | 11.4 | 11.33 | 11.33 | 11.47 | 11.27 | 11.26M |
September 19, 2025 | 11.58 | 11.42 | 11.42 | 11.59 | 11.35 | 19.84M |
September 18, 2025 | 11.84 | 11.6 | 11.6 | 11.85 | 11.5 | 23.62M |
September 17, 2025 | 11.8 | 11.83 | 11.83 | 11.97 | 11.73 | 17.51M |
September 16, 2025 | 11.87 | 11.83 | 11.83 | 11.88 | 11.64 | 25.09M |
September 15, 2025 | 11.94 | 11.88 | 11.88 | 12.01 | 11.78 | 25.48M |
September 12, 2025 | 12.09 | 11.94 | 11.94 | 12.13 | 11.9 | 24.27M |
September 11, 2025 | 12.05 | 12.11 | 12.11 | 12.12 | 11.89 | 15.33M |
September 10, 2025 | 12.1 | 12.07 | 12.07 | 12.16 | 12.03 | 9.76M |
September 09, 2025 | 12.14 | 12.11 | 12.11 | 12.32 | 12.05 | 19.23M |
September 08, 2025 | 12.1 | 12.1 | 12.1 | 12.24 | 12.01 | 14.86M |
September 05, 2025 | 11.99 | 12.1 | 12.1 | 12.1 | 11.96 | 14.12M |
September 04, 2025 | 12 | 12.02 | 12.02 | 12.09 | 11.88 | 13.42M |
September 03, 2025 | 12.34 | 12 | 12 | 12.45 | 11.91 | 23.7M |
September 02, 2025 | 12.38 | 12.32 | 12.32 | 12.42 | 12.2 | 18.52M |
September 01, 2025 | 12.56 | 12.42 | 12.42 | 12.56 | 12.39 | 14.08M |
August 29, 2025 | 12.46 | 12.52 | 12.52 | 12.64 | 12.38 | 18.17M |
August 28, 2025 | 12.52 | 12.46 | 12.46 | 12.63 | 12.19 | 21.71M |
August 27, 2025 | 12.85 | 12.52 | 12.52 | 12.93 | 12.51 | 27.37M |
August 26, 2025 | 12.72 | 12.86 | 12.86 | 12.9 | 12.64 | 22.52M |
August 25, 2025 | 12.8 | 12.73 | 12.73 | 12.84 | 12.67 | 22.9M |
August 22, 2025 | 12.72 | 12.77 | 12.77 | 12.84 | 12.66 | 21.32M |
August 21, 2025 | 12.92 | 12.72 | 12.72 | 12.99 | 12.67 | 25.56M |
August 20, 2025 | 12.56 | 12.91 | 12.91 | 12.95 | 12.51 | 40.13M |
August 19, 2025 | 12.51 | 12.55 | 12.55 | 12.59 | 12.45 | 21.56M |
August 18, 2025 | 12.38 | 12.51 | 12.51 | 12.57 | 12.33 | 23.42M |
August 15, 2025 | 12.25 | 12.33 | 12.33 | 12.35 | 12.23 | 13.82M |
August 14, 2025 | 12.45 | 12.29 | 12.29 | 12.48 | 12.27 | 17.31M |
August 13, 2025 | 12.51 | 12.45 | 12.45 | 12.52 | 12.42 | 15.99M |
August 12, 2025 | 12.4 | 12.52 | 12.52 | 12.58 | 12.35 | 20.99M |
August 11, 2025 | 12.3 | 12.4 | 12.4 | 12.42 | 12.3 | 11.27M |
August 08, 2025 | 12.34 | 12.29 | 12.29 | 12.35 | 12.27 | 10.06M |
August 07, 2025 | 12.42 | 12.36 | 12.36 | 12.46 | 12.31 | 12.6M |
August 06, 2025 | 12.48 | 12.43 | 12.43 | 12.48 | 12.38 | 11.22M |
August 05, 2025 | 12.38 | 12.45 | 12.45 | 12.46 | 12.36 | 12M |
August 04, 2025 | 12.32 | 12.37 | 12.37 | 12.37 | 12.25 | 11.33M |
August 01, 2025 | 12.29 | 12.43 | 12.43 | 12.45 | 12.29 | 9.82M |
July 31, 2025 | 12.4 | 12.34 | 12.34 | 12.53 | 12.31 | 13.47M |
July 30, 2025 | 12.58 | 12.44 | 12.44 | 12.6 | 12.39 | 12.79M |
July 29, 2025 | 12.55 | 12.58 | 12.58 | 12.58 | 12.42 | 13.79M |
July 28, 2025 | 12.83 | 12.59 | 12.59 | 12.85 | 12.45 | 31.06M |
July 25, 2025 | 12.8 | 12.83 | 12.83 | 13.05 | 12.79 | 26.16M |
July 24, 2025 | 12.66 | 12.76 | 12.76 | 12.76 | 12.56 | 18.09M |
July 23, 2025 | 12.71 | 12.67 | 12.67 | 13.04 | 12.66 | 24.68M |
July 22, 2025 | 12.88 | 12.71 | 12.71 | 12.88 | 12.68 | 18.33M |
July 21, 2025 | 12.81 | 12.9 | 12.9 | 12.95 | 12.8 | 14.33M |
July 18, 2025 | 12.99 | 12.85 | 12.85 | 13.03 | 12.75 | 19.41M |
July 17, 2025 | 12.8 | 12.93 | 12.93 | 12.93 | 12.73 | 20.21M |
July 16, 2025 | 12.75 | 12.81 | 12.81 | 12.89 | 12.71 | 18.45M |
July 15, 2025 | 12.85 | 12.76 | 12.76 | 13.05 | 12.6 | 34.56M |
July 14, 2025 | 13.18 | 13.01 | 13.01 | 13.22 | 12.87 | 25.15M |
July 11, 2025 | 13.4 | 13.22 | 13.22 | 13.58 | 13.16 | 39.88M |
July 10, 2025 | 12.97 | 13.42 | 13.42 | 13.46 | 12.87 | 50.95M |
July 09, 2025 | 12.89 | 12.93 | 12.93 | 13.1 | 12.78 | 30.81M |
July 08, 2025 | 12.65 | 12.86 | 12.86 | 12.97 | 12.65 | 21.99M |
July 07, 2025 | 12.71 | 12.7 | 12.7 | 12.88 | 12.59 | 18.47M |