11.30
+0.12(+1.07%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.12 | 11.3 | 11.3 | 11.41 | 10.95 | 3.71M |
September 25, 2025 | 11.27 | 11.18 | 11.18 | 11.36 | 11.04 | 2.93M |
September 24, 2025 | 10.92 | 11.27 | 11.27 | 11.28 | 10.82 | 3.24M |
September 23, 2025 | 10.96 | 10.97 | 10.97 | 11.03 | 10.63 | 3.81M |
September 22, 2025 | 11 | 10.96 | 10.96 | 11.06 | 10.86 | 2.42M |
September 19, 2025 | 11.05 | 10.95 | 10.95 | 11.14 | 10.91 | 2.33M |
September 18, 2025 | 11.27 | 11.05 | 11.05 | 11.3 | 11.01 | 3.26M |
September 17, 2025 | 11.23 | 11.25 | 11.25 | 11.37 | 11.21 | 2.78M |
September 16, 2025 | 11.05 | 11.21 | 11.21 | 11.23 | 11.01 | 2.64M |
September 15, 2025 | 11.12 | 11.04 | 11.04 | 11.12 | 10.98 | 2M |
September 12, 2025 | 11.2 | 11.12 | 11.12 | 11.23 | 11.11 | 2.46M |
September 11, 2025 | 11.13 | 11.17 | 11.17 | 11.2 | 10.94 | 2.63M |
September 10, 2025 | 11.11 | 11.13 | 11.13 | 11.22 | 11.08 | 1.61M |
September 09, 2025 | 11.22 | 11.14 | 11.14 | 11.29 | 11.07 | 2.33M |
September 08, 2025 | 11.03 | 11.23 | 11.23 | 11.24 | 11.02 | 2.74M |
September 05, 2025 | 10.96 | 11.03 | 11.03 | 11.12 | 10.85 | 3.51M |
September 04, 2025 | 10.88 | 10.97 | 10.97 | 11.11 | 10.78 | 3.35M |
September 03, 2025 | 11.17 | 10.88 | 10.88 | 11.22 | 10.83 | 3.01M |
September 02, 2025 | 11.22 | 11.14 | 11.14 | 11.23 | 10.86 | 4.67M |
September 01, 2025 | 11.12 | 11.23 | 11.23 | 11.3 | 10.98 | 5.65M |
August 29, 2025 | 11.28 | 11.08 | 11.08 | 11.32 | 11.01 | 5.23M |
August 28, 2025 | 11.26 | 11.27 | 11.27 | 11.51 | 10.92 | 6.79M |
August 27, 2025 | 11.87 | 11.33 | 11.33 | 11.9 | 11.31 | 8.62M |
August 26, 2025 | 11.71 | 11.91 | 11.91 | 11.95 | 11.68 | 4.48M |
August 25, 2025 | 11.82 | 11.75 | 11.75 | 11.96 | 11.7 | 5.61M |
August 22, 2025 | 11.97 | 11.82 | 11.82 | 12.01 | 11.73 | 4.16M |
August 21, 2025 | 11.97 | 11.96 | 11.96 | 12.08 | 11.86 | 4.28M |
August 20, 2025 | 11.89 | 11.99 | 11.99 | 12 | 11.79 | 3.74M |
August 19, 2025 | 11.75 | 11.93 | 11.93 | 11.94 | 11.68 | 4.72M |
August 18, 2025 | 11.85 | 11.76 | 11.76 | 12.1 | 11.76 | 5M |
August 15, 2025 | 11.62 | 11.79 | 11.79 | 11.87 | 11.6 | 4.03M |
August 14, 2025 | 11.99 | 11.62 | 11.62 | 12.03 | 11.61 | 3.72M |
August 13, 2025 | 12.1 | 11.97 | 11.97 | 12.18 | 11.94 | 3.55M |
August 12, 2025 | 12.07 | 12.05 | 12.05 | 12.25 | 11.95 | 3.46M |
August 11, 2025 | 11.9 | 12.07 | 12.07 | 12.1 | 11.79 | 3.8M |
August 08, 2025 | 11.83 | 11.89 | 11.89 | 11.9 | 11.69 | 2.57M |
August 07, 2025 | 11.96 | 11.78 | 11.78 | 11.96 | 11.76 | 2.82M |
August 06, 2025 | 11.88 | 11.87 | 11.87 | 11.9 | 11.76 | 3.29M |
August 05, 2025 | 11.8 | 11.84 | 11.84 | 11.87 | 11.71 | 3.85M |
August 04, 2025 | 11.57 | 11.69 | 11.69 | 11.73 | 11.46 | 3.57M |
August 01, 2025 | 11.46 | 11.56 | 11.56 | 11.57 | 11.39 | 3.8M |
July 31, 2025 | 11.64 | 11.4 | 11.4 | 11.67 | 11.34 | 4.28M |
July 30, 2025 | 11.57 | 11.62 | 11.62 | 11.72 | 11.52 | 3.33M |
July 29, 2025 | 11.71 | 11.65 | 11.65 | 11.78 | 11.53 | 3.91M |
July 28, 2025 | 11.72 | 11.66 | 11.66 | 12 | 11.65 | 5.06M |
July 25, 2025 | 11.6 | 11.7 | 11.7 | 11.73 | 11.5 | 5.65M |
July 24, 2025 | 11.6 | 11.61 | 11.61 | 11.76 | 11.57 | 6.17M |
July 23, 2025 | 11.5 | 11.55 | 11.55 | 11.7 | 11.37 | 4.79M |
July 22, 2025 | 11.51 | 11.52 | 11.52 | 11.66 | 11.38 | 5.58M |
July 21, 2025 | 11.32 | 11.49 | 11.49 | 11.52 | 11.3 | 6.99M |
July 18, 2025 | 11.28 | 11.46 | 11.46 | 12 | 11.28 | 9.17M |
July 17, 2025 | 11.38 | 11.28 | 11.28 | 11.4 | 11.23 | 4.59M |
July 16, 2025 | 11.09 | 11.43 | 11.43 | 11.56 | 11.05 | 6.21M |
July 15, 2025 | 11.24 | 11.04 | 11.04 | 11.24 | 11 | 6.15M |
July 14, 2025 | 11.1 | 11.29 | 11.29 | 11.34 | 11.06 | 3.75M |
July 11, 2025 | 11.27 | 11.1 | 11.1 | 11.29 | 11.01 | 3.48M |
July 10, 2025 | 11.21 | 11.27 | 11.27 | 11.3 | 11.16 | 1.95M |
July 09, 2025 | 11.27 | 11.23 | 11.23 | 11.35 | 11.2 | 2.29M |
July 08, 2025 | 11.25 | 11.21 | 11.21 | 11.25 | 11.09 | 2.39M |
July 07, 2025 | 11.07 | 11.17 | 11.17 | 11.18 | 11.03 | 1.97M |