10.74
-0.06(-0.56%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.77 | 10.74 | 10.74 | 10.96 | 10.61 | 6.48M |
September 25, 2025 | 11.2 | 10.8 | 10.8 | 11.2 | 10.72 | 8.81M |
September 24, 2025 | 11.09 | 11.14 | 11.14 | 11.25 | 11.02 | 5.79M |
September 23, 2025 | 11.49 | 11.06 | 11.06 | 11.49 | 10.97 | 9.57M |
September 22, 2025 | 11.86 | 11.47 | 11.47 | 11.86 | 11.38 | 7.95M |
September 19, 2025 | 11.86 | 11.76 | 11.76 | 11.94 | 11.7 | 5.72M |
September 18, 2025 | 12.11 | 11.9 | 11.9 | 12.15 | 11.84 | 9.17M |
September 17, 2025 | 12.28 | 12.16 | 12.16 | 12.29 | 12.14 | 6.93M |
September 16, 2025 | 12.45 | 12.22 | 12.22 | 12.45 | 12.15 | 10.43M |
September 15, 2025 | 12.54 | 12.51 | 12.51 | 12.87 | 12.46 | 9.24M |
September 12, 2025 | 12.6 | 12.59 | 12.59 | 12.6 | 12.36 | 8.91M |
September 11, 2025 | 12.87 | 12.6 | 12.6 | 12.87 | 12.36 | 12.11M |
September 10, 2025 | 13 | 12.88 | 12.88 | 13.04 | 12.69 | 12.91M |
September 09, 2025 | 12.88 | 13.11 | 13.11 | 13.49 | 12.66 | 23.12M |
September 08, 2025 | 12.82 | 12.74 | 12.74 | 12.99 | 12.65 | 14.63M |
September 05, 2025 | 12.26 | 12.7 | 12.7 | 12.92 | 12.22 | 15.87M |
September 04, 2025 | 12.31 | 12.26 | 12.26 | 12.6 | 12 | 11.03M |
September 03, 2025 | 12.75 | 12.19 | 12.19 | 12.88 | 12.14 | 10.52M |
September 02, 2025 | 12.8 | 12.72 | 12.72 | 13 | 12.62 | 15.28M |
September 01, 2025 | 12.39 | 12.86 | 12.86 | 13.25 | 12.17 | 19.62M |
August 29, 2025 | 12.04 | 12.34 | 12.34 | 12.55 | 11.89 | 13.06M |
August 28, 2025 | 12.42 | 12.05 | 12.05 | 12.47 | 11.73 | 11.07M |
August 27, 2025 | 12.39 | 12.22 | 12.22 | 12.59 | 12.2 | 12.12M |
August 26, 2025 | 12.16 | 12.43 | 12.43 | 12.6 | 12.08 | 14.84M |
August 25, 2025 | 12.15 | 12.12 | 12.12 | 12.18 | 12.04 | 6.57M |
August 22, 2025 | 12.18 | 12.15 | 12.15 | 12.24 | 12.03 | 5.94M |
August 21, 2025 | 12.12 | 12.16 | 12.16 | 12.26 | 12.07 | 7.43M |
August 20, 2025 | 12.07 | 12.15 | 12.15 | 12.15 | 11.99 | 6.39M |
August 19, 2025 | 11.93 | 12.06 | 12.06 | 12.15 | 11.82 | 8.1M |
August 18, 2025 | 11.99 | 11.92 | 11.92 | 12.08 | 11.88 | 7.94M |
August 15, 2025 | 11.82 | 11.98 | 11.98 | 12.06 | 11.81 | 7.25M |
August 14, 2025 | 12.2 | 11.88 | 11.88 | 12.31 | 11.87 | 8.99M |
August 13, 2025 | 12.17 | 12.2 | 12.2 | 12.38 | 11.99 | 11.77M |
August 12, 2025 | 12.36 | 12.14 | 12.14 | 12.36 | 12.03 | 9.53M |
August 11, 2025 | 11.98 | 12.29 | 12.29 | 12.54 | 11.92 | 16.29M |
August 08, 2025 | 11.9 | 11.86 | 11.86 | 11.95 | 11.79 | 4.14M |
August 07, 2025 | 11.99 | 11.91 | 11.91 | 12.02 | 11.86 | 4.73M |
August 06, 2025 | 12.02 | 12 | 12 | 12.04 | 11.86 | 4.6M |
August 05, 2025 | 11.97 | 11.96 | 11.96 | 12 | 11.88 | 3.57M |
August 04, 2025 | 11.8 | 11.92 | 11.92 | 11.95 | 11.71 | 3.93M |
August 01, 2025 | 11.85 | 11.84 | 11.84 | 11.88 | 11.72 | 4.08M |
July 31, 2025 | 11.92 | 11.75 | 11.75 | 12.01 | 11.71 | 6.16M |
July 30, 2025 | 12.06 | 11.94 | 11.94 | 12.09 | 11.82 | 6.03M |
July 29, 2025 | 12.18 | 12.09 | 12.09 | 12.27 | 12.02 | 4.97M |
July 28, 2025 | 12.19 | 12.24 | 12.24 | 12.3 | 12.15 | 5.33M |
July 25, 2025 | 12.14 | 12.17 | 12.17 | 12.26 | 12.1 | 4.94M |
July 24, 2025 | 12.04 | 12.19 | 12.19 | 12.2 | 12.04 | 5.29M |
July 23, 2025 | 12.23 | 12.03 | 12.03 | 12.23 | 12.01 | 7.09M |
July 22, 2025 | 12.36 | 12.27 | 12.27 | 12.38 | 12.23 | 5.76M |
July 21, 2025 | 12.4 | 12.38 | 12.38 | 12.42 | 12.24 | 6.69M |
July 18, 2025 | 12.49 | 12.36 | 12.36 | 12.66 | 12.31 | 9.55M |
July 17, 2025 | 12.58 | 12.49 | 12.49 | 12.64 | 12.45 | 7.27M |
July 16, 2025 | 12.46 | 12.61 | 12.61 | 12.83 | 12.44 | 8.86M |
July 15, 2025 | 12.65 | 12.38 | 12.38 | 12.68 | 12.29 | 7.34M |
July 14, 2025 | 12.55 | 12.65 | 12.65 | 12.7 | 12.52 | 5.72M |
July 11, 2025 | 12.78 | 12.72 | 12.72 | 12.85 | 12.54 | 6.61M |
July 10, 2025 | 12.73 | 12.69 | 12.69 | 12.73 | 12.5 | 7.83M |
July 09, 2025 | 12.86 | 12.74 | 12.74 | 13.12 | 12.72 | 8.43M |
July 08, 2025 | 12.86 | 12.85 | 12.85 | 12.99 | 12.77 | 8.29M |
July 07, 2025 | 12.81 | 12.86 | 12.86 | 12.88 | 12.74 | 6.9M |