11.78
-0.16(-1.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.9 | 11.78 | 11.78 | 11.93 | 11.69 | 4.69M |
September 25, 2025 | 12.27 | 11.94 | 11.94 | 12.32 | 11.94 | 6.84M |
September 24, 2025 | 12.17 | 12.26 | 12.26 | 12.3 | 12.12 | 5M |
September 23, 2025 | 12.18 | 12.24 | 12.24 | 12.3 | 11.95 | 6.34M |
September 22, 2025 | 12.13 | 12.23 | 12.23 | 12.4 | 12.1 | 5.85M |
September 19, 2025 | 12.06 | 12.12 | 12.12 | 12.17 | 11.91 | 4.02M |
September 18, 2025 | 12.22 | 12.04 | 12.04 | 12.28 | 11.9 | 6.35M |
September 17, 2025 | 12.1 | 12.23 | 12.23 | 12.29 | 12.03 | 5.64M |
September 16, 2025 | 12.1 | 12.12 | 12.12 | 12.3 | 12 | 4.85M |
September 15, 2025 | 12.03 | 11.93 | 11.93 | 12.06 | 11.91 | 2.91M |
September 12, 2025 | 12.14 | 12.03 | 12.03 | 12.18 | 12.01 | 3.02M |
September 11, 2025 | 11.97 | 12.16 | 12.16 | 12.18 | 11.82 | 5.19M |
September 10, 2025 | 12.11 | 12.01 | 12.01 | 12.14 | 11.95 | 2.88M |
September 09, 2025 | 12.12 | 12.08 | 12.08 | 12.16 | 12 | 3.08M |
September 08, 2025 | 11.96 | 12.13 | 12.13 | 12.15 | 11.95 | 3.77M |
September 05, 2025 | 11.69 | 11.95 | 11.95 | 11.95 | 11.67 | 3.54M |
September 04, 2025 | 11.92 | 11.66 | 11.66 | 11.92 | 11.53 | 7.42M |
September 03, 2025 | 12.2 | 11.87 | 11.87 | 12.22 | 11.86 | 4.83M |
September 02, 2025 | 12.28 | 12.16 | 12.16 | 12.3 | 12.05 | 6.18M |
September 01, 2025 | 12.04 | 12.24 | 12.24 | 12.33 | 11.93 | 9.6M |
August 29, 2025 | 12.04 | 12.04 | 12.04 | 12.12 | 11.99 | 4.97M |
August 28, 2025 | 12.3 | 12.1 | 12.1 | 12.43 | 11.76 | 11.65M |
August 27, 2025 | 12.7 | 12.25 | 12.25 | 12.78 | 12.25 | 13.72M |
August 26, 2025 | 12.27 | 12.76 | 12.76 | 13.07 | 12.2 | 19.3M |
August 25, 2025 | 12.21 | 12.22 | 12.22 | 12.32 | 12.11 | 7.96M |
August 22, 2025 | 12.24 | 12.18 | 12.18 | 12.26 | 12.07 | 3.87M |
August 21, 2025 | 12.2 | 12.24 | 12.24 | 12.34 | 12.16 | 4.87M |
August 20, 2025 | 12.08 | 12.18 | 12.18 | 12.24 | 12 | 5.83M |
August 19, 2025 | 12.21 | 12.14 | 12.14 | 12.25 | 11.9 | 7.11M |
August 18, 2025 | 12.41 | 12.5 | 12.5 | 12.58 | 12.11 | 7.45M |
August 15, 2025 | 12.43 | 12.44 | 12.44 | 12.57 | 12.14 | 5.62M |
August 14, 2025 | 12.74 | 12.42 | 12.42 | 12.75 | 12.42 | 3.57M |
August 13, 2025 | 12.83 | 12.71 | 12.71 | 13 | 12.61 | 4.44M |
August 12, 2025 | 12.68 | 12.65 | 12.65 | 12.72 | 12.6 | 2.75M |
August 11, 2025 | 12.57 | 12.69 | 12.69 | 12.85 | 12.43 | 6M |
August 08, 2025 | 12.39 | 12.54 | 12.54 | 12.58 | 12.31 | 4.36M |
August 07, 2025 | 12.64 | 12.41 | 12.41 | 12.64 | 12.37 | 3.27M |
August 06, 2025 | 12.49 | 12.55 | 12.55 | 12.57 | 12.4 | 3.35M |
August 05, 2025 | 12.41 | 12.45 | 12.45 | 12.5 | 12.37 | 2.9M |
August 04, 2025 | 12.25 | 12.4 | 12.4 | 12.42 | 12.17 | 3.14M |
August 01, 2025 | 12.21 | 12.25 | 12.25 | 12.32 | 12.14 | 2.59M |
July 31, 2025 | 12.37 | 12.21 | 12.21 | 12.41 | 12.14 | 3.58M |
July 30, 2025 | 12.4 | 12.4 | 12.4 | 12.43 | 12.29 | 3.27M |
July 29, 2025 | 12.37 | 12.38 | 12.38 | 12.41 | 12.19 | 3.75M |
July 28, 2025 | 12.43 | 12.38 | 12.38 | 12.48 | 12.31 | 3.87M |
July 25, 2025 | 12.51 | 12.48 | 12.48 | 12.58 | 12.44 | 3.79M |
July 24, 2025 | 12.49 | 12.58 | 12.58 | 12.58 | 12.48 | 4.25M |
July 23, 2025 | 12.73 | 12.48 | 12.48 | 12.82 | 12.48 | 7.19M |
July 22, 2025 | 12.55 | 12.7 | 12.7 | 12.71 | 12.49 | 7.79M |
July 21, 2025 | 12.28 | 12.51 | 12.51 | 12.53 | 12.28 | 5.3M |
July 18, 2025 | 12.24 | 12.3 | 12.3 | 12.33 | 12.15 | 4.1M |
July 17, 2025 | 12.36 | 12.24 | 12.24 | 12.4 | 12.22 | 4.49M |
July 16, 2025 | 12.15 | 12.35 | 12.35 | 12.35 | 12.1 | 6.44M |
July 15, 2025 | 12.07 | 12.13 | 12.13 | 12.2 | 11.99 | 4.07M |
July 14, 2025 | 12.04 | 12.1 | 12.1 | 12.13 | 12.04 | 2.82M |
July 11, 2025 | 12.05 | 12.05 | 12.05 | 12.08 | 11.96 | 3.17M |
July 10, 2025 | 12.03 | 12.05 | 12.05 | 12.07 | 11.95 | 2.35M |
July 09, 2025 | 12.04 | 12.03 | 12.03 | 12.15 | 12 | 3.52M |
July 08, 2025 | 11.93 | 12.05 | 12.05 | 12.07 | 11.92 | 3.97M |
July 07, 2025 | 11.99 | 11.94 | 11.94 | 11.99 | 11.89 | 2.99M |