10.77
-0.07(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 10.84 | 10.77 | 10.77 | 11 | 10.7 | 20.17M |
| October 29, 2025 | 10.8 | 10.84 | 10.84 | 10.95 | 10.76 | 16.59M |
| October 28, 2025 | 10.72 | 10.87 | 10.87 | 10.93 | 10.72 | 19.54M |
| October 27, 2025 | 10.88 | 10.9 | 10.9 | 11.07 | 10.76 | 26.6M |
| October 24, 2025 | 10.45 | 10.71 | 10.71 | 10.79 | 10.45 | 24.92M |
| October 23, 2025 | 10.32 | 10.41 | 10.41 | 10.42 | 10.16 | 14.61M |
| October 22, 2025 | 10.41 | 10.36 | 10.36 | 10.5 | 10.31 | 14.79M |
| October 21, 2025 | 10.21 | 10.51 | 10.51 | 10.54 | 10.12 | 24.55M |
| October 20, 2025 | 10.12 | 10.16 | 10.16 | 10.21 | 10.05 | 16.92M |
| October 17, 2025 | 10.42 | 9.97 | 9.97 | 10.44 | 9.97 | 24.31M |
| October 16, 2025 | 10.5 | 10.41 | 10.41 | 10.63 | 10.4 | 17.17M |
| October 15, 2025 | 10.52 | 10.58 | 10.58 | 10.58 | 10.38 | 19.27M |
| October 14, 2025 | 11.05 | 10.47 | 10.47 | 11.1 | 10.47 | 33.4M |
| October 13, 2025 | 10.42 | 11 | 11 | 11.05 | 10.42 | 26.9M |
| October 10, 2025 | 11.5 | 11.02 | 11.02 | 11.54 | 11 | 44.04M |
| October 09, 2025 | 11.31 | 11.62 | 11.62 | 11.75 | 11.3 | 44.81M |
| September 30, 2025 | 11.39 | 11.25 | 11.25 | 11.65 | 11.25 | 33.21M |
| September 29, 2025 | 11.42 | 11.32 | 11.32 | 11.53 | 11.23 | 26.18M |
| September 26, 2025 | 11.6 | 11.33 | 11.33 | 11.73 | 11.33 | 35.37M |
| September 25, 2025 | 11.23 | 11.6 | 11.6 | 11.76 | 11.23 | 50.04M |
| September 24, 2025 | 11.48 | 11.83 | 11.83 | 11.96 | 11.37 | 72.01M |
| September 23, 2025 | 11.34 | 11.52 | 11.52 | 11.6 | 11.03 | 62.04M |
| September 22, 2025 | 10.92 | 11.42 | 11.42 | 11.42 | 10.88 | 48M |
| September 19, 2025 | 10.71 | 11 | 11 | 11.23 | 10.71 | 32.63M |
| September 18, 2025 | 11.16 | 11.2 | 11.2 | 11.43 | 10.95 | 57.8M |
| September 17, 2025 | 10.97 | 11.18 | 11.18 | 11.29 | 10.93 | 46.28M |
| September 16, 2025 | 10.8 | 10.99 | 10.99 | 10.99 | 10.62 | 31.9M |
| September 15, 2025 | 10.93 | 10.79 | 10.79 | 11.12 | 10.78 | 25.47M |
| September 12, 2025 | 10.71 | 10.9 | 10.9 | 11.04 | 10.61 | 49.03M |
| September 11, 2025 | 10.52 | 10.68 | 10.68 | 10.72 | 10.33 | 49.92M |
| September 10, 2025 | 10.76 | 10.84 | 10.84 | 10.9 | 10.71 | 24.38M |
| September 09, 2025 | 11.05 | 10.81 | 10.81 | 11.05 | 10.75 | 32.4M |
| September 08, 2025 | 10.86 | 11.05 | 11.05 | 11.16 | 10.8 | 48.52M |
| September 05, 2025 | 10.61 | 10.97 | 10.97 | 10.98 | 10.51 | 62.14M |
| September 04, 2025 | 10.33 | 10.76 | 10.76 | 11.15 | 10.1 | 77.73M |
| September 03, 2025 | 10.63 | 10.36 | 10.36 | 10.76 | 10.34 | 35.05M |
| September 02, 2025 | 10.91 | 10.62 | 10.62 | 11.08 | 10.45 | 60.89M |
| September 01, 2025 | 10.67 | 10.67 | 10.67 | 10.85 | 10.56 | 39.89M |
| August 29, 2025 | 10.6 | 10.58 | 10.58 | 10.65 | 10.35 | 43.11M |
| August 28, 2025 | 10.25 | 10.48 | 10.48 | 10.78 | 10.05 | 51.06M |
| August 27, 2025 | 10.37 | 10.12 | 10.12 | 10.46 | 10.12 | 26.29M |
| August 26, 2025 | 10.28 | 10.36 | 10.36 | 10.43 | 10.2 | 22.47M |
| August 25, 2025 | 10.4 | 10.31 | 10.31 | 10.47 | 10.23 | 24.05M |
| August 22, 2025 | 10.25 | 10.32 | 10.32 | 10.33 | 10.21 | 19.74M |
| August 21, 2025 | 10.42 | 10.26 | 10.26 | 10.45 | 10.2 | 21.43M |
| August 20, 2025 | 10.32 | 10.42 | 10.42 | 10.43 | 10.26 | 25.1M |
| August 19, 2025 | 10.19 | 10.38 | 10.38 | 10.49 | 10.05 | 38.03M |
| August 18, 2025 | 10.05 | 10.18 | 10.18 | 10.28 | 10.03 | 24.5M |
| August 15, 2025 | 9.85 | 10 | 10 | 10.02 | 9.83 | 16.31M |
| August 14, 2025 | 10.07 | 9.87 | 9.87 | 10.09 | 9.84 | 22.02M |
| August 13, 2025 | 10.09 | 10.08 | 10.08 | 10.16 | 10.03 | 19.48M |
| August 12, 2025 | 10.13 | 10.1 | 10.1 | 10.29 | 10.01 | 25.05M |
| August 11, 2025 | 9.98 | 10.11 | 10.11 | 10.12 | 9.96 | 15.91M |
| August 08, 2025 | 10.04 | 10.02 | 10.02 | 10.08 | 9.97 | 16.38M |
| August 07, 2025 | 10.08 | 10.07 | 10.07 | 10.12 | 10 | 19.75M |
| August 06, 2025 | 10.06 | 10.12 | 10.12 | 10.14 | 10.01 | 27.03M |
| August 05, 2025 | 9.95 | 9.99 | 9.99 | 10.08 | 9.93 | 23.18M |
| August 04, 2025 | 9.63 | 9.94 | 9.94 | 10.02 | 9.57 | 29.27M |
| August 01, 2025 | 9.62 | 9.65 | 9.65 | 9.69 | 9.6 | 10.2M |
| July 31, 2025 | 9.79 | 9.63 | 9.63 | 9.87 | 9.6 | 16.21M |