11.28
-0.13(-1.14%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.38 | 11.28 | 11.28 | 11.46 | 11.28 | 20.62M |
September 25, 2025 | 11.45 | 11.41 | 11.41 | 11.51 | 11.4 | 17.46M |
September 24, 2025 | 11.31 | 11.47 | 11.47 | 11.5 | 11.28 | 24.18M |
September 23, 2025 | 11.48 | 11.31 | 11.31 | 11.48 | 11.18 | 29.74M |
September 22, 2025 | 11.4 | 11.52 | 11.52 | 11.52 | 11.33 | 20.22M |
September 19, 2025 | 11.46 | 11.4 | 11.4 | 11.54 | 11.35 | 24.15M |
September 18, 2025 | 11.85 | 11.51 | 11.51 | 11.86 | 11.43 | 52.52M |
September 17, 2025 | 11.78 | 11.87 | 11.87 | 11.95 | 11.72 | 32.18M |
September 16, 2025 | 11.66 | 11.78 | 11.78 | 11.85 | 11.59 | 29.36M |
September 15, 2025 | 11.75 | 11.64 | 11.64 | 11.82 | 11.61 | 25.94M |
September 12, 2025 | 11.83 | 11.75 | 11.75 | 11.92 | 11.75 | 27.4M |
September 11, 2025 | 11.6 | 11.88 | 11.88 | 11.91 | 11.54 | 41.29M |
September 10, 2025 | 11.65 | 11.61 | 11.61 | 11.7 | 11.54 | 20.1M |
September 09, 2025 | 11.69 | 11.64 | 11.64 | 11.77 | 11.61 | 27.92M |
September 08, 2025 | 11.63 | 11.7 | 11.7 | 11.72 | 11.52 | 31.73M |
September 05, 2025 | 11.62 | 11.66 | 11.66 | 11.7 | 11.47 | 31.63M |
September 04, 2025 | 11.57 | 11.6 | 11.6 | 11.71 | 11.43 | 41.65M |
September 03, 2025 | 12.05 | 11.57 | 11.57 | 12.08 | 11.51 | 48.06M |
September 02, 2025 | 12.13 | 11.99 | 11.99 | 12.18 | 11.88 | 46.96M |
September 01, 2025 | 12.25 | 12.16 | 12.16 | 12.27 | 12.09 | 35.79M |
August 29, 2025 | 12.36 | 12.21 | 12.21 | 12.42 | 12.15 | 50.77M |
August 28, 2025 | 12.15 | 12.38 | 12.38 | 12.38 | 11.95 | 64.07M |
August 27, 2025 | 12.45 | 12.13 | 12.13 | 12.56 | 12.11 | 79.32M |
August 26, 2025 | 12.42 | 12.42 | 12.42 | 12.56 | 12.37 | 51.53M |
August 25, 2025 | 12.66 | 12.5 | 12.5 | 12.7 | 12.34 | 107.22M |
August 22, 2025 | 11.88 | 12.54 | 12.54 | 12.62 | 11.88 | 130.91M |
August 21, 2025 | 12.32 | 11.97 | 11.97 | 12.56 | 11.94 | 97.44M |
August 20, 2025 | 11.76 | 11.95 | 11.95 | 11.95 | 11.67 | 46.82M |
August 19, 2025 | 11.88 | 11.8 | 11.8 | 11.92 | 11.74 | 54.21M |
August 18, 2025 | 11.94 | 11.9 | 11.9 | 12.09 | 11.83 | 87.97M |
August 15, 2025 | 11.49 | 11.83 | 11.83 | 11.93 | 11.46 | 89.69M |
August 14, 2025 | 11.73 | 11.58 | 11.49 | 11.85 | 11.56 | 58.45M |
August 13, 2025 | 11.64 | 11.73 | 11.64 | 11.84 | 11.51 | 67.3M |
August 12, 2025 | 11.58 | 11.59 | 11.5 | 11.63 | 11.51 | 25.52M |
August 11, 2025 | 11.43 | 11.56 | 11.56 | 11.62 | 11.42 | 31.79M |
August 08, 2025 | 11.58 | 11.45 | 11.45 | 11.58 | 11.44 | 26.05M |
August 07, 2025 | 11.57 | 11.61 | 11.61 | 11.68 | 11.46 | 36.84M |
August 06, 2025 | 11.43 | 11.56 | 11.56 | 11.62 | 11.39 | 39.16M |
August 05, 2025 | 11.18 | 11.49 | 11.49 | 11.82 | 11.18 | 74.32M |
August 04, 2025 | 11.1 | 11.16 | 11.16 | 11.18 | 11.03 | 20.27M |
August 01, 2025 | 11.14 | 11.14 | 11.14 | 11.24 | 11.08 | 24.06M |
July 31, 2025 | 11.4 | 11.15 | 11.15 | 11.47 | 11.09 | 46.9M |
July 30, 2025 | 11.65 | 11.45 | 11.45 | 11.66 | 11.37 | 38.95M |
July 29, 2025 | 11.6 | 11.67 | 11.67 | 11.67 | 11.39 | 41.08M |
July 28, 2025 | 11.62 | 11.64 | 11.64 | 11.79 | 11.52 | 43.21M |
July 25, 2025 | 11.67 | 11.62 | 11.62 | 11.76 | 11.55 | 42.98M |
July 24, 2025 | 11.34 | 11.62 | 11.62 | 11.64 | 11.33 | 56.91M |
July 23, 2025 | 11.47 | 11.38 | 11.38 | 11.6 | 11.35 | 53.59M |
July 22, 2025 | 11.42 | 11.38 | 11.38 | 11.45 | 11.27 | 35.84M |
July 21, 2025 | 11.24 | 11.42 | 11.42 | 11.48 | 11.23 | 38.19M |
July 18, 2025 | 11.3 | 11.25 | 11.25 | 11.33 | 11.21 | 29.09M |
July 17, 2025 | 11.23 | 11.3 | 11.3 | 11.33 | 11.19 | 19.94M |
July 16, 2025 | 11.29 | 11.21 | 11.21 | 11.31 | 11.16 | 22.55M |
July 15, 2025 | 11.37 | 11.28 | 11.28 | 11.44 | 11.21 | 31.38M |
July 14, 2025 | 11.53 | 11.36 | 11.36 | 11.53 | 11.33 | 37.82M |
July 11, 2025 | 11.37 | 11.51 | 11.51 | 11.69 | 11.27 | 81.93M |
July 10, 2025 | 11.12 | 11.27 | 11.27 | 11.32 | 11.12 | 39.1M |
July 09, 2025 | 11.21 | 11.16 | 11.16 | 11.3 | 11.13 | 28.45M |
July 08, 2025 | 11.09 | 11.2 | 11.2 | 11.23 | 11.06 | 28.04M |
July 07, 2025 | 11.04 | 11.07 | 11.07 | 11.14 | 11.02 | 17.69M |