11.75
+0.04(+0.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.71 | 11.75 | 11.75 | 11.92 | 11.56 | 2.09M |
September 25, 2025 | 11.91 | 11.71 | 11.71 | 12.09 | 11.66 | 2.19M |
September 24, 2025 | 11.54 | 11.86 | 11.86 | 11.89 | 11.51 | 2.18M |
September 23, 2025 | 11.78 | 11.6 | 11.6 | 11.84 | 11.21 | 3.6M |
September 22, 2025 | 12.02 | 11.79 | 11.79 | 12.06 | 11.66 | 2.07M |
September 19, 2025 | 12.02 | 12.04 | 12.04 | 12.15 | 11.86 | 2.91M |
September 18, 2025 | 12.47 | 12.07 | 12.07 | 12.5 | 11.85 | 3.66M |
September 17, 2025 | 12.64 | 12.47 | 12.47 | 12.64 | 12.41 | 1.69M |
September 16, 2025 | 12.59 | 12.62 | 12.62 | 12.65 | 12.42 | 2.02M |
September 15, 2025 | 12.61 | 12.52 | 12.52 | 12.66 | 12.46 | 1.78M |
September 12, 2025 | 12.7 | 12.61 | 12.61 | 12.7 | 12.5 | 2.19M |
September 11, 2025 | 12.58 | 12.64 | 12.64 | 12.65 | 12.3 | 2.37M |
September 10, 2025 | 12.66 | 12.58 | 12.58 | 12.69 | 12.4 | 1.84M |
September 09, 2025 | 12.69 | 12.56 | 12.56 | 12.8 | 12.51 | 2.71M |
September 08, 2025 | 12.32 | 12.69 | 12.69 | 12.69 | 12.32 | 2.82M |
September 05, 2025 | 12.31 | 12.32 | 12.32 | 12.5 | 12.18 | 2.2M |
September 04, 2025 | 12.11 | 12.24 | 12.24 | 12.4 | 12.01 | 3.45M |
September 03, 2025 | 12.29 | 12 | 12 | 12.41 | 11.97 | 2.53M |
September 02, 2025 | 12.56 | 12.3 | 12.3 | 12.56 | 12.02 | 3.31M |
September 01, 2025 | 12.7 | 12.5 | 12.5 | 12.74 | 12.32 | 4.75M |
August 29, 2025 | 12.87 | 12.4 | 12.4 | 12.94 | 12.38 | 3.63M |
August 28, 2025 | 12.4 | 12.51 | 12.51 | 12.67 | 12.11 | 3.98M |
August 27, 2025 | 13.02 | 12.46 | 12.46 | 13.08 | 12.46 | 4.04M |
August 26, 2025 | 12.77 | 13.02 | 13.02 | 13.13 | 12.76 | 3.56M |
August 25, 2025 | 12.84 | 12.79 | 12.79 | 12.97 | 12.69 | 2.92M |
August 22, 2025 | 12.93 | 12.89 | 12.89 | 13.11 | 12.79 | 2.64M |
August 21, 2025 | 13.05 | 13.03 | 13.03 | 13.18 | 12.89 | 3.22M |
August 20, 2025 | 12.95 | 13.02 | 13.02 | 13.06 | 12.86 | 3.25M |
August 19, 2025 | 12.83 | 12.94 | 12.94 | 13 | 12.55 | 2.91M |
August 18, 2025 | 12.85 | 12.83 | 12.83 | 13.16 | 12.75 | 3.72M |
August 15, 2025 | 12.68 | 12.74 | 12.74 | 12.89 | 12.57 | 3.39M |
August 14, 2025 | 12.98 | 12.65 | 12.65 | 12.99 | 12.61 | 2.9M |
August 13, 2025 | 13.06 | 12.9 | 12.9 | 13.17 | 12.86 | 2.45M |
August 12, 2025 | 13.06 | 13 | 13 | 13.07 | 12.93 | 2.09M |
August 11, 2025 | 12.88 | 13.06 | 13.06 | 13.12 | 12.79 | 2.79M |
August 08, 2025 | 12.78 | 12.82 | 12.82 | 12.85 | 12.6 | 1.94M |
August 07, 2025 | 12.98 | 12.72 | 12.72 | 12.98 | 12.65 | 2.42M |
August 06, 2025 | 12.78 | 12.79 | 12.79 | 12.81 | 12.6 | 2.49M |
August 05, 2025 | 12.6 | 12.66 | 12.66 | 12.7 | 12.56 | 2.5M |
August 04, 2025 | 12.46 | 12.54 | 12.54 | 12.57 | 12.3 | 2.2M |
August 01, 2025 | 12.39 | 12.4 | 12.4 | 12.6 | 12.24 | 3.12M |
July 31, 2025 | 12.5 | 12.29 | 12.29 | 12.61 | 12.21 | 2.82M |
July 30, 2025 | 12.54 | 12.56 | 12.56 | 12.62 | 12.41 | 2.07M |
July 29, 2025 | 12.65 | 12.54 | 12.54 | 13.05 | 12.4 | 3.78M |
July 28, 2025 | 12.44 | 12.67 | 12.67 | 12.74 | 12.32 | 4.25M |
July 25, 2025 | 12.17 | 12.38 | 12.38 | 12.49 | 12.07 | 3.59M |
July 24, 2025 | 12.17 | 12.1 | 12.1 | 12.26 | 12 | 3.18M |
July 23, 2025 | 12.22 | 12.08 | 12.08 | 12.25 | 12.01 | 2.29M |
July 22, 2025 | 12.34 | 12.22 | 12.22 | 12.35 | 12.12 | 2.97M |
July 21, 2025 | 11.96 | 12.29 | 12.29 | 12.3 | 11.96 | 4.22M |
July 18, 2025 | 11.95 | 11.95 | 11.95 | 11.96 | 11.8 | 2.27M |
July 17, 2025 | 11.87 | 11.84 | 11.84 | 11.97 | 11.78 | 2.08M |
July 16, 2025 | 11.76 | 11.77 | 11.77 | 11.82 | 11.71 | 1.98M |
July 15, 2025 | 11.89 | 11.76 | 11.76 | 11.98 | 11.6 | 3.21M |
July 14, 2025 | 11.72 | 11.88 | 11.88 | 11.9 | 11.72 | 2.33M |
July 11, 2025 | 11.81 | 11.74 | 11.74 | 11.87 | 11.62 | 2.86M |
July 10, 2025 | 11.75 | 11.8 | 11.8 | 11.82 | 11.67 | 2.32M |
July 09, 2025 | 11.77 | 11.78 | 11.78 | 11.86 | 11.66 | 2.69M |
July 08, 2025 | 11.8 | 11.79 | 11.79 | 11.83 | 11.67 | 3.01M |
July 07, 2025 | 11.76 | 11.78 | 11.78 | 11.86 | 11.57 | 4.27M |