11.50
-0.26(-2.21%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 11.95 | 11.5 | 11.5 | 11.95 | 11.5 | 4.72M |
October 16, 2025 | 12 | 11.76 | 11.76 | 12.01 | 11.73 | 6.02M |
October 15, 2025 | 11.73 | 12.02 | 12.02 | 12.1 | 11.72 | 7.03M |
October 14, 2025 | 11.99 | 11.84 | 11.84 | 12.27 | 11.81 | 8.75M |
October 13, 2025 | 11.65 | 11.86 | 11.86 | 11.86 | 11.46 | 6.51M |
October 10, 2025 | 11.91 | 12.04 | 12.04 | 12.04 | 11.84 | 6.16M |
October 09, 2025 | 12.01 | 11.96 | 11.96 | 12.07 | 11.87 | 11.04M |
September 30, 2025 | 12.16 | 11.98 | 11.98 | 12.27 | 11.97 | 9.28M |
September 29, 2025 | 12.1 | 12.18 | 12.18 | 12.4 | 11.91 | 9.02M |
September 26, 2025 | 12.6 | 12.19 | 12.19 | 12.67 | 12.19 | 11.19M |
September 25, 2025 | 12.81 | 12.68 | 12.68 | 12.99 | 12.51 | 13.66M |
September 24, 2025 | 12.84 | 12.84 | 12.84 | 13 | 12.56 | 13.79M |
September 23, 2025 | 12.9 | 12.99 | 12.99 | 13.16 | 12.73 | 18.16M |
September 22, 2025 | 12.6 | 12.9 | 12.9 | 13.09 | 12.55 | 20.43M |
September 19, 2025 | 12.5 | 12.6 | 12.6 | 12.78 | 12.4 | 23.87M |
September 18, 2025 | 12.52 | 12.87 | 12.87 | 13.64 | 12.5 | 48.77M |
September 17, 2025 | 12.5 | 12.4 | 12.4 | 12.54 | 12.36 | 7.26M |
September 16, 2025 | 12.15 | 12.45 | 12.45 | 12.58 | 12.15 | 10.71M |
September 15, 2025 | 12.2 | 12.18 | 12.18 | 12.26 | 12.08 | 5.23M |
September 12, 2025 | 12.26 | 12.18 | 12.18 | 12.33 | 12.15 | 6.48M |
September 11, 2025 | 12.16 | 12.24 | 12.24 | 12.27 | 12.03 | 6.92M |
September 10, 2025 | 12.23 | 12.18 | 12.18 | 12.4 | 12.17 | 5.76M |
September 09, 2025 | 12.38 | 12.35 | 12.35 | 12.51 | 12.16 | 7.91M |
September 08, 2025 | 12.35 | 12.36 | 12.36 | 12.45 | 12.25 | 6.7M |
September 05, 2025 | 12.04 | 12.32 | 12.32 | 12.38 | 11.96 | 9.2M |
September 04, 2025 | 12.01 | 11.99 | 11.99 | 12.28 | 11.81 | 8.49M |
September 03, 2025 | 12.58 | 12.04 | 12.04 | 12.64 | 12 | 10.16M |
September 02, 2025 | 12.95 | 12.53 | 12.53 | 12.96 | 12.46 | 10.07M |
September 01, 2025 | 12.83 | 12.9 | 12.9 | 12.94 | 12.71 | 8.19M |
August 29, 2025 | 12.76 | 12.73 | 12.73 | 12.85 | 12.6 | 9.08M |
August 28, 2025 | 13.04 | 12.71 | 12.71 | 13.25 | 12.34 | 20.46M |
August 27, 2025 | 13.68 | 13.06 | 13.06 | 13.83 | 13.05 | 17.4M |
August 26, 2025 | 13.67 | 13.74 | 13.74 | 14 | 13.47 | 21.51M |
August 25, 2025 | 13.7 | 13.67 | 13.67 | 13.75 | 13.48 | 19.69M |
August 22, 2025 | 13.61 | 13.7 | 13.7 | 13.71 | 13.54 | 15.16M |
August 21, 2025 | 13.59 | 13.73 | 13.73 | 14.42 | 13.52 | 21.78M |
August 20, 2025 | 13.77 | 13.6 | 13.6 | 13.83 | 13.38 | 21.03M |
August 19, 2025 | 13.78 | 13.8 | 13.8 | 14.15 | 13.61 | 30.39M |
August 18, 2025 | 14.31 | 13.91 | 13.91 | 14.32 | 13.56 | 57.43M |
August 15, 2025 | 12.94 | 14.17 | 14.17 | 14.17 | 12.9 | 48.01M |
August 14, 2025 | 13.08 | 12.88 | 12.88 | 13.38 | 12.83 | 28.26M |
August 13, 2025 | 12.69 | 12.97 | 12.97 | 13 | 12.68 | 16.74M |
August 12, 2025 | 12.98 | 12.71 | 12.71 | 12.98 | 12.61 | 11.71M |
August 11, 2025 | 12.9 | 12.93 | 12.93 | 12.99 | 12.74 | 13.8M |
August 08, 2025 | 13.26 | 12.98 | 12.98 | 13.36 | 12.96 | 16.35M |
August 07, 2025 | 13.18 | 13.22 | 13.22 | 13.68 | 12.96 | 28.67M |
August 06, 2025 | 13.29 | 13.32 | 13.32 | 13.8 | 13.1 | 23.42M |
August 05, 2025 | 13.43 | 13.28 | 13.28 | 13.81 | 13.15 | 25.1M |
August 04, 2025 | 13.4 | 13.56 | 13.56 | 13.7 | 13.09 | 31.4M |
August 01, 2025 | 12.91 | 13.12 | 13.12 | 13.12 | 12.68 | 24.47M |
July 31, 2025 | 12.58 | 12.69 | 12.69 | 12.89 | 12.26 | 25.35M |
July 30, 2025 | 12.17 | 12.37 | 12.37 | 12.54 | 12.11 | 20.67M |
July 29, 2025 | 12.2 | 12.21 | 12.21 | 12.38 | 12.08 | 10.41M |
July 28, 2025 | 12.18 | 12.2 | 12.2 | 12.44 | 12.13 | 13.34M |
July 25, 2025 | 12.26 | 12.11 | 12.11 | 12.26 | 12.04 | 8.8M |
July 24, 2025 | 12.1 | 12.19 | 12.19 | 12.3 | 12.1 | 11.49M |
July 23, 2025 | 12.15 | 12.25 | 12.25 | 12.5 | 12.04 | 18.51M |
July 22, 2025 | 12.17 | 12.2 | 12.2 | 12.35 | 12.05 | 12.61M |
July 21, 2025 | 12.11 | 12.25 | 12.25 | 12.33 | 12.03 | 14.63M |
July 18, 2025 | 12.14 | 11.99 | 11.99 | 12.19 | 11.91 | 9.63M |