11.62
-0.1(-0.85%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.72 | 11.62 | 11.62 | 11.76 | 11.49 | 2.32M |
September 25, 2025 | 11.89 | 11.72 | 11.72 | 11.94 | 11.68 | 2.14M |
September 24, 2025 | 11.65 | 11.85 | 11.85 | 11.86 | 11.61 | 2.33M |
September 23, 2025 | 11.85 | 11.66 | 11.66 | 11.86 | 11.4 | 3.21M |
September 22, 2025 | 11.91 | 11.85 | 11.85 | 12 | 11.74 | 1.8M |
September 19, 2025 | 11.9 | 11.86 | 11.86 | 11.97 | 11.78 | 2.49M |
September 18, 2025 | 12.21 | 11.88 | 11.88 | 12.23 | 11.79 | 5M |
September 17, 2025 | 12.3 | 12.18 | 12.18 | 12.46 | 12.13 | 3.5M |
September 16, 2025 | 12.28 | 12.29 | 12.29 | 12.35 | 12.2 | 2.54M |
September 15, 2025 | 12.36 | 12.31 | 12.31 | 12.47 | 12.28 | 2.5M |
September 12, 2025 | 12.53 | 12.44 | 12.44 | 12.56 | 12.28 | 3.83M |
September 11, 2025 | 12.45 | 12.55 | 12.55 | 12.56 | 12.1 | 4.71M |
September 10, 2025 | 12.62 | 12.52 | 12.52 | 12.77 | 12.46 | 3.29M |
September 09, 2025 | 12.9 | 12.66 | 12.66 | 13.29 | 12.6 | 8.71M |
September 08, 2025 | 12.34 | 12.84 | 12.84 | 12.89 | 12.31 | 8.77M |
September 05, 2025 | 12.13 | 12.3 | 12.3 | 12.31 | 11.98 | 3.29M |
September 04, 2025 | 12.15 | 12.13 | 12.13 | 12.34 | 11.92 | 4.61M |
September 03, 2025 | 12.36 | 12.15 | 12.15 | 12.57 | 12.14 | 3.96M |
September 02, 2025 | 12.52 | 12.35 | 12.35 | 12.6 | 12.2 | 4.56M |
September 01, 2025 | 12.36 | 12.55 | 12.55 | 12.62 | 12.25 | 5.98M |
August 29, 2025 | 12.46 | 12.33 | 12.33 | 12.61 | 12.3 | 5.5M |
August 28, 2025 | 12.9 | 12.6 | 12.6 | 12.98 | 12.1 | 15.06M |
August 27, 2025 | 12.93 | 13.08 | 13.08 | 13.49 | 12.76 | 12.73M |
August 26, 2025 | 12.76 | 12.95 | 12.95 | 13.12 | 12.73 | 6.56M |
August 25, 2025 | 12.8 | 12.76 | 12.76 | 12.92 | 12.67 | 6.01M |
August 22, 2025 | 12.94 | 12.87 | 12.87 | 12.98 | 12.73 | 5.84M |
August 21, 2025 | 13.21 | 13 | 13 | 13.33 | 12.92 | 6.99M |
August 20, 2025 | 12.94 | 13.08 | 13.08 | 13.61 | 12.82 | 11.3M |
August 19, 2025 | 12.81 | 12.9 | 12.9 | 13.12 | 12.79 | 7.1M |
August 18, 2025 | 12.74 | 12.83 | 12.83 | 12.9 | 12.73 | 5.07M |
August 15, 2025 | 12.54 | 12.76 | 12.76 | 12.86 | 12.47 | 6.13M |
August 14, 2025 | 12.72 | 12.57 | 12.57 | 12.88 | 12.57 | 5.47M |
August 13, 2025 | 12.74 | 12.77 | 12.77 | 12.84 | 12.6 | 5.31M |
August 12, 2025 | 12.98 | 12.75 | 12.75 | 13.1 | 12.61 | 5.88M |
August 11, 2025 | 12.71 | 12.98 | 12.98 | 13.11 | 12.69 | 6.94M |
August 08, 2025 | 12.6 | 12.7 | 12.7 | 12.8 | 12.48 | 5.78M |
August 07, 2025 | 12.85 | 12.64 | 12.64 | 12.94 | 12.6 | 8.03M |
August 06, 2025 | 13.16 | 12.89 | 12.89 | 13.34 | 12.86 | 10.25M |
August 05, 2025 | 13.36 | 13.17 | 13.17 | 13.55 | 13.11 | 10.41M |
August 04, 2025 | 13.12 | 13.46 | 13.46 | 13.91 | 12.84 | 15.23M |
August 01, 2025 | 13.15 | 13.12 | 13.12 | 13.44 | 12.87 | 11.59M |
July 31, 2025 | 13.43 | 13.25 | 13.25 | 13.65 | 13.12 | 15.64M |
July 30, 2025 | 13.07 | 13.51 | 13.51 | 13.79 | 12.97 | 21.93M |
July 29, 2025 | 13.06 | 13.18 | 13.18 | 13.19 | 12.78 | 16.15M |
July 28, 2025 | 12.6 | 12.9 | 12.9 | 13.18 | 12.6 | 10.33M |
July 25, 2025 | 12.53 | 12.9 | 12.9 | 13.8 | 12.5 | 19.16M |
July 24, 2025 | 12.35 | 12.57 | 12.57 | 12.85 | 12.35 | 8.6M |
July 23, 2025 | 12.65 | 12.48 | 12.48 | 12.72 | 12.43 | 10.66M |
July 22, 2025 | 12.73 | 12.72 | 12.72 | 12.9 | 12.61 | 11.63M |
July 21, 2025 | 12.58 | 12.88 | 12.88 | 13.06 | 12.48 | 18.46M |
July 18, 2025 | 12.56 | 12.44 | 12.44 | 12.56 | 12.21 | 12.43M |
July 17, 2025 | 12.23 | 12.65 | 12.65 | 13.01 | 12.23 | 22.24M |
July 16, 2025 | 12.12 | 12.19 | 12.19 | 12.29 | 12 | 10.68M |
July 15, 2025 | 12.2 | 12.16 | 12.16 | 12.29 | 11.89 | 14.49M |
July 14, 2025 | 12.31 | 12.2 | 12.2 | 12.47 | 12.09 | 15.1M |
July 11, 2025 | 13.13 | 12.37 | 12.37 | 13.23 | 12.36 | 27.45M |
July 10, 2025 | 13.52 | 13.52 | 13.52 | 14.82 | 13.46 | 32.89M |
July 09, 2025 | 14.06 | 14.17 | 14.17 | 14.94 | 13.08 | 44.75M |
July 08, 2025 | 12.26 | 14.06 | 14.06 | 14.06 | 12.22 | 19.83M |
July 07, 2025 | 13.59 | 12.78 | 12.78 | 13.59 | 12.35 | 38.76M |