11.22
-0.03(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 11.25 | 11.22 | 11.22 | 11.33 | 11.1 | 64.11M |
| September 26, 2025 | 11.2 | 11.25 | 11.25 | 11.47 | 11.12 | 81.49M |
| September 25, 2025 | 10.89 | 11.26 | 11.26 | 11.33 | 10.78 | 100.72M |
| September 24, 2025 | 10.8 | 10.9 | 10.9 | 10.97 | 10.67 | 53.15M |
| September 23, 2025 | 10.71 | 10.88 | 10.88 | 10.97 | 10.57 | 82.44M |
| September 22, 2025 | 10.41 | 10.73 | 10.73 | 10.77 | 10.33 | 81.76M |
| September 19, 2025 | 10.3 | 10.44 | 10.44 | 10.65 | 10.29 | 62.1M |
| September 18, 2025 | 10.42 | 10.32 | 10.32 | 10.55 | 10.25 | 66.29M |
| September 17, 2025 | 10.4 | 10.44 | 10.44 | 10.48 | 10.27 | 50.37M |
| September 16, 2025 | 10.5 | 10.4 | 10.4 | 10.59 | 10.32 | 48.72M |
| September 15, 2025 | 10.7 | 10.53 | 10.53 | 10.76 | 10.5 | 78.01M |
| September 12, 2025 | 10.48 | 10.38 | 10.38 | 10.58 | 10.38 | 51.11M |
| September 11, 2025 | 10.28 | 10.46 | 10.46 | 10.48 | 10.17 | 61.29M |
| September 10, 2025 | 10.21 | 10.28 | 10.28 | 10.38 | 10.21 | 43.18M |
| September 09, 2025 | 10.46 | 10.2 | 10.2 | 10.5 | 10.18 | 67.37M |
| September 08, 2025 | 10.48 | 10.51 | 10.51 | 10.59 | 10.26 | 87.06M |
| September 05, 2025 | 10.2 | 10.32 | 10.32 | 10.37 | 10.1 | 66.7M |
| September 04, 2025 | 10.49 | 10.19 | 10.19 | 10.53 | 10.01 | 113.82M |
| September 03, 2025 | 11.36 | 10.49 | 10.49 | 11.38 | 10.45 | 146.23M |
| September 02, 2025 | 11.7 | 11.3 | 11.3 | 11.73 | 11.02 | 120.68M |
| September 01, 2025 | 12.1 | 11.68 | 11.68 | 12.13 | 11.5 | 153.26M |
| August 29, 2025 | 11.67 | 12.05 | 12.05 | 12.07 | 11.55 | 208.89M |
| August 28, 2025 | 11.71 | 11.68 | 11.68 | 11.97 | 11.28 | 173.56M |
| August 27, 2025 | 11.72 | 11.41 | 11.41 | 11.97 | 11.4 | 154.15M |
| August 26, 2025 | 11.99 | 11.72 | 11.72 | 12.11 | 11.67 | 165.24M |
| August 25, 2025 | 11.31 | 11.91 | 11.91 | 12.16 | 11.16 | 249.11M |
| August 22, 2025 | 11.02 | 11.28 | 11.28 | 11.28 | 10.88 | 119.39M |
| August 21, 2025 | 11.14 | 11.01 | 11.01 | 11.18 | 10.97 | 89.72M |
| August 20, 2025 | 10.97 | 11.14 | 11.14 | 11.29 | 10.93 | 151.63M |
| August 19, 2025 | 11 | 10.91 | 10.91 | 11.04 | 10.88 | 89.28M |
| August 18, 2025 | 10.99 | 11.04 | 11.04 | 11.18 | 10.94 | 124.24M |
| August 15, 2025 | 10.86 | 10.99 | 10.99 | 11.01 | 10.85 | 97.41M |
| August 14, 2025 | 11.27 | 10.96 | 10.96 | 11.27 | 10.78 | 170.97M |
| August 13, 2025 | 11.27 | 11.32 | 11.32 | 11.59 | 11.18 | 153.81M |
| August 12, 2025 | 11.6 | 11.27 | 11.27 | 11.6 | 11.15 | 204.18M |
| August 11, 2025 | 11.49 | 11.68 | 11.68 | 11.87 | 11.39 | 260.77M |
| August 08, 2025 | 11.21 | 11.32 | 11.32 | 11.6 | 11.12 | 197.3M |
| August 07, 2025 | 11.19 | 11.24 | 11.24 | 11.66 | 10.97 | 269.88M |
| August 06, 2025 | 10.98 | 11.07 | 11.07 | 11.25 | 10.98 | 218.79M |
| August 05, 2025 | 11.29 | 11.06 | 11.06 | 11.4 | 11 | 346.66M |
| August 04, 2025 | 9.82 | 10.79 | 10.79 | 10.79 | 9.82 | 119.99M |
| August 01, 2025 | 10.03 | 9.81 | 9.81 | 10.05 | 9.77 | 72.62M |
| July 31, 2025 | 10.14 | 10.02 | 10.02 | 10.24 | 9.98 | 54.5M |
| July 30, 2025 | 10.38 | 10.15 | 10.15 | 10.46 | 10.07 | 67.45M |
| July 29, 2025 | 10.31 | 10.39 | 10.39 | 10.4 | 10.2 | 68.15M |
| July 28, 2025 | 9.98 | 10.32 | 10.32 | 10.36 | 9.98 | 100.72M |
| July 25, 2025 | 10.04 | 9.97 | 9.97 | 10.04 | 9.88 | 39.02M |
| July 24, 2025 | 9.91 | 10.04 | 10.04 | 10.06 | 9.9 | 50.5M |
| July 23, 2025 | 10.1 | 9.92 | 9.92 | 10.11 | 9.89 | 62.24M |
| July 22, 2025 | 10.18 | 10.12 | 10.12 | 10.24 | 10.03 | 49.08M |
| July 21, 2025 | 10.17 | 10.2 | 10.2 | 10.27 | 10.11 | 50.88M |
| July 18, 2025 | 10.08 | 10.17 | 10.17 | 10.2 | 9.98 | 55.59M |
| July 17, 2025 | 9.89 | 10.09 | 10.09 | 10.11 | 9.85 | 59.19M |
| July 16, 2025 | 9.96 | 9.89 | 9.89 | 9.98 | 9.85 | 34.2M |
| July 15, 2025 | 10.01 | 9.92 | 9.92 | 10.07 | 9.86 | 42.87M |
| July 14, 2025 | 10.07 | 10.02 | 10.02 | 10.15 | 10 | 34.84M |
| July 11, 2025 | 10.03 | 10.07 | 10.07 | 10.12 | 9.92 | 35.13M |
| July 10, 2025 | 10.01 | 10.05 | 10.05 | 10.1 | 9.91 | 44.21M |
| July 09, 2025 | 10.19 | 10.07 | 10.07 | 10.31 | 10.06 | 43.79M |
| July 08, 2025 | 10.18 | 10.18 | 10.18 | 10.22 | 10.1 | 36.35M |