11.66
+0.2(+1.75%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 11.43 | 11.66 | 11.66 | 11.73 | 11.26 | 4.48M |
September 26, 2025 | 11.48 | 11.46 | 11.46 | 11.64 | 11.38 | 4.2M |
September 25, 2025 | 11.7 | 11.55 | 11.55 | 11.8 | 11.5 | 3.03M |
September 24, 2025 | 11.52 | 11.69 | 11.69 | 11.73 | 11.3 | 4.49M |
September 23, 2025 | 11.65 | 11.49 | 11.49 | 11.65 | 11.04 | 6.33M |
September 22, 2025 | 11.65 | 11.61 | 11.61 | 11.8 | 11.58 | 5.3M |
September 19, 2025 | 12.02 | 11.73 | 11.73 | 12.05 | 11.6 | 5.13M |
September 18, 2025 | 12.23 | 11.97 | 11.97 | 12.3 | 11.87 | 6.22M |
September 17, 2025 | 12.31 | 12.27 | 12.27 | 12.33 | 12.18 | 4.4M |
September 16, 2025 | 12.09 | 12.32 | 12.32 | 12.4 | 11.96 | 6.61M |
September 15, 2025 | 12.16 | 12.05 | 12.05 | 12.16 | 12.02 | 3.01M |
September 12, 2025 | 12.31 | 12.16 | 12.16 | 12.35 | 12.15 | 4.04M |
September 11, 2025 | 12.2 | 12.3 | 12.3 | 12.31 | 12.04 | 4.07M |
September 10, 2025 | 12.16 | 12.22 | 12.22 | 12.26 | 12.05 | 2.91M |
September 09, 2025 | 12.35 | 12.2 | 12.2 | 12.38 | 12.14 | 4M |
September 08, 2025 | 12.17 | 12.37 | 12.37 | 12.43 | 12.17 | 5.64M |
September 05, 2025 | 11.91 | 12.15 | 12.15 | 12.15 | 11.76 | 4.86M |
September 04, 2025 | 11.72 | 11.87 | 11.87 | 12.04 | 11.71 | 5.16M |
September 03, 2025 | 12.08 | 11.75 | 11.75 | 12.18 | 11.74 | 5.52M |
September 02, 2025 | 12.38 | 12.08 | 12.08 | 12.44 | 11.95 | 7.58M |
September 01, 2025 | 12.21 | 12.39 | 12.39 | 12.7 | 12.17 | 6.65M |
August 29, 2025 | 12.33 | 12.21 | 12.21 | 12.35 | 12.14 | 5.01M |
August 28, 2025 | 12.44 | 12.33 | 12.33 | 12.55 | 11.91 | 7.62M |
August 27, 2025 | 12.65 | 12.37 | 12.37 | 12.95 | 12.36 | 10.7M |
August 26, 2025 | 12.63 | 12.63 | 12.63 | 12.68 | 12.53 | 5.37M |
August 25, 2025 | 12.62 | 12.63 | 12.63 | 12.69 | 12.54 | 6.05M |
August 22, 2025 | 12.68 | 12.6 | 12.6 | 12.72 | 12.49 | 5.68M |
August 21, 2025 | 12.6 | 12.7 | 12.7 | 12.78 | 12.48 | 8.12M |
August 20, 2025 | 12.46 | 12.58 | 12.58 | 12.58 | 12.4 | 5.69M |
August 19, 2025 | 12.43 | 12.54 | 12.54 | 12.54 | 12.29 | 7M |
August 18, 2025 | 12.3 | 12.43 | 12.43 | 12.54 | 12.3 | 7.65M |
August 15, 2025 | 12 | 12.24 | 12.24 | 12.26 | 11.97 | 5.63M |
August 14, 2025 | 12.34 | 12.04 | 12.04 | 12.38 | 11.94 | 8.28M |
August 13, 2025 | 12.43 | 12.33 | 12.33 | 12.49 | 12.28 | 6M |
August 12, 2025 | 12.59 | 12.43 | 12.43 | 12.71 | 12.41 | 4.68M |
August 11, 2025 | 12.49 | 12.58 | 12.58 | 12.63 | 12.42 | 4.69M |
August 08, 2025 | 12.56 | 12.42 | 12.42 | 12.58 | 12.36 | 3.72M |
August 07, 2025 | 12.67 | 12.57 | 12.57 | 12.7 | 12.49 | 4.78M |
August 06, 2025 | 12.5 | 12.67 | 12.67 | 12.77 | 12.41 | 7.64M |
August 05, 2025 | 12.42 | 12.5 | 12.5 | 12.6 | 12.32 | 7.43M |
August 04, 2025 | 12.11 | 12.41 | 12.41 | 12.45 | 12.06 | 9.07M |
August 01, 2025 | 12.29 | 12.11 | 12.11 | 12.41 | 12.07 | 12.78M |
July 31, 2025 | 12.36 | 12.47 | 12.47 | 12.78 | 12.26 | 20.54M |
July 30, 2025 | 13.3 | 13.3 | 13.3 | 13.62 | 13.3 | 8.01M |
July 29, 2025 | 14.74 | 14.78 | 14.78 | 15.2 | 14.7 | 7.22M |
July 28, 2025 | 14.58 | 14.79 | 14.79 | 14.96 | 14.21 | 6.6M |
July 25, 2025 | 14.7 | 14.83 | 14.83 | 14.96 | 14.46 | 6.12M |
July 24, 2025 | 14.86 | 14.68 | 14.68 | 14.97 | 14.5 | 6M |
July 23, 2025 | 14.42 | 14.85 | 14.85 | 15.33 | 14.4 | 8.59M |
July 22, 2025 | 14.76 | 14.42 | 14.42 | 14.76 | 14.4 | 3.22M |
July 21, 2025 | 14.62 | 14.69 | 14.69 | 14.88 | 14.62 | 2.34M |
July 18, 2025 | 14.97 | 14.66 | 14.66 | 14.97 | 14.5 | 2.43M |
July 17, 2025 | 14.4 | 14.72 | 14.72 | 14.77 | 14.4 | 4.03M |
July 16, 2025 | 14.71 | 14.43 | 14.43 | 14.78 | 14.28 | 5.42M |
July 15, 2025 | 14.66 | 14.71 | 14.71 | 14.92 | 14.57 | 4.21M |
July 14, 2025 | 14.4 | 14.65 | 14.65 | 14.89 | 14.4 | 5.32M |
July 11, 2025 | 13.99 | 14.4 | 14.4 | 14.54 | 13.99 | 6.1M |
July 10, 2025 | 13.53 | 14.12 | 14.12 | 14.49 | 13.53 | 9.9M |
July 09, 2025 | 13.7 | 13.52 | 13.52 | 13.71 | 13.47 | 2.21M |
July 08, 2025 | 13.49 | 13.66 | 13.66 | 13.66 | 13.35 | 2.2M |