10.76
+0.01(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 10.77 | 10.75 | 10.75 | 10.8 | 10.68 | 21.44M |
| October 17, 2025 | 10.89 | 10.67 | 10.67 | 10.95 | 10.64 | 39.2M |
| October 16, 2025 | 11.01 | 10.92 | 10.92 | 11.04 | 10.91 | 25.51M |
| October 15, 2025 | 10.98 | 11.04 | 11.04 | 11.05 | 10.88 | 28.85M |
| October 14, 2025 | 11.1 | 10.92 | 10.92 | 11.15 | 10.9 | 44.38M |
| October 13, 2025 | 11.02 | 11.06 | 11.06 | 11.13 | 10.93 | 51.89M |
| October 10, 2025 | 11.32 | 11.32 | 11.32 | 11.38 | 11.27 | 44.68M |
| October 09, 2025 | 12 | 11.33 | 11.33 | 12 | 11.3 | 130.9M |
| September 30, 2025 | 12.3 | 12.31 | 12.31 | 12.49 | 12.23 | 49.48M |
| September 29, 2025 | 12.11 | 12.29 | 12.29 | 12.38 | 11.95 | 56.46M |
| September 26, 2025 | 12.38 | 12.21 | 12.21 | 12.4 | 12.15 | 49.26M |
| September 25, 2025 | 11.71 | 12.44 | 12.44 | 12.66 | 11.71 | 101.86M |
| September 24, 2025 | 12.19 | 12.2 | 12.2 | 12.4 | 12.06 | 76.3M |
| September 23, 2025 | 12.34 | 12.27 | 12.27 | 12.43 | 11.99 | 90.57M |
| September 22, 2025 | 12.99 | 12.33 | 12.33 | 12.99 | 12.23 | 141.9M |
| September 19, 2025 | 11.71 | 12.82 | 12.82 | 12.82 | 11.5 | 140.1M |
| September 18, 2025 | 12.04 | 11.65 | 11.65 | 12.09 | 11.59 | 64.47M |
| September 17, 2025 | 12.04 | 12.02 | 12.02 | 12.07 | 11.78 | 58.81M |
| September 16, 2025 | 12.32 | 12.1 | 12.1 | 12.36 | 12.01 | 65.5M |
| September 15, 2025 | 12.03 | 12.32 | 12.32 | 12.42 | 12.03 | 96.22M |
| September 12, 2025 | 11.83 | 11.94 | 11.94 | 11.98 | 11.82 | 57.97M |
| September 11, 2025 | 11.86 | 11.83 | 11.83 | 11.92 | 11.63 | 42.53M |
| September 10, 2025 | 11.76 | 11.86 | 11.86 | 12 | 11.71 | 47.95M |
| September 09, 2025 | 11.85 | 11.79 | 11.79 | 11.95 | 11.69 | 51.23M |
| September 08, 2025 | 11.58 | 11.85 | 11.85 | 11.86 | 11.56 | 62.97M |
| September 05, 2025 | 11.19 | 11.66 | 11.66 | 11.69 | 11.16 | 66.08M |
| September 04, 2025 | 11.18 | 11.15 | 11.15 | 11.29 | 11.04 | 36.62M |
| September 03, 2025 | 11.3 | 11.17 | 11.17 | 11.48 | 11.13 | 37.59M |
| September 02, 2025 | 11.61 | 11.29 | 11.29 | 11.61 | 11.24 | 50.66M |
| September 01, 2025 | 11.74 | 11.64 | 11.64 | 11.74 | 11.58 | 37.36M |
| August 29, 2025 | 11.8 | 11.72 | 11.72 | 11.91 | 11.69 | 46.79M |
| August 28, 2025 | 11.84 | 11.8 | 11.8 | 12 | 11.61 | 61.89M |
| August 27, 2025 | 11.79 | 11.63 | 11.63 | 11.92 | 11.61 | 47.91M |
| August 26, 2025 | 11.65 | 11.8 | 11.8 | 11.87 | 11.6 | 48.54M |
| August 25, 2025 | 11.56 | 11.66 | 11.66 | 11.67 | 11.46 | 55.24M |
| August 22, 2025 | 11.42 | 11.5 | 11.5 | 11.55 | 11.41 | 32.52M |
| August 21, 2025 | 11.36 | 11.42 | 11.42 | 11.48 | 11.35 | 29.99M |
| August 20, 2025 | 11.34 | 11.41 | 11.41 | 11.41 | 11.24 | 29.6M |
| August 19, 2025 | 11.48 | 11.37 | 11.37 | 11.49 | 11.36 | 33.62M |
| August 18, 2025 | 11.3 | 11.48 | 11.48 | 11.61 | 11.3 | 57.37M |
| August 15, 2025 | 11.19 | 11.3 | 11.3 | 11.3 | 11.14 | 29.72M |
| August 14, 2025 | 11.35 | 11.21 | 11.21 | 11.45 | 11.2 | 41.44M |
| August 13, 2025 | 11.4 | 11.35 | 11.35 | 11.42 | 11.33 | 30.92M |
| August 12, 2025 | 11.45 | 11.38 | 11.38 | 11.47 | 11.35 | 31.88M |
| August 11, 2025 | 11.49 | 11.45 | 11.45 | 11.49 | 11.39 | 30.02M |
| August 08, 2025 | 11.49 | 11.49 | 11.49 | 11.52 | 11.39 | 23.76M |
| August 07, 2025 | 11.49 | 11.48 | 11.48 | 11.57 | 11.46 | 27.64M |
| August 06, 2025 | 11.51 | 11.5 | 11.5 | 11.52 | 11.37 | 31.86M |
| August 05, 2025 | 11.52 | 11.53 | 11.53 | 11.59 | 11.45 | 29.27M |
| August 04, 2025 | 11.69 | 11.56 | 11.56 | 11.73 | 11.49 | 36.23M |
| August 01, 2025 | 11.71 | 11.7 | 11.7 | 11.76 | 11.51 | 37.62M |
| July 31, 2025 | 12.01 | 11.7 | 11.7 | 12.02 | 11.64 | 42.36M |
| July 30, 2025 | 11.88 | 11.99 | 11.99 | 12.14 | 11.88 | 55.06M |
| July 29, 2025 | 12.18 | 11.87 | 11.87 | 12.2 | 11.77 | 55.89M |
| July 28, 2025 | 12.19 | 12.18 | 12.18 | 12.29 | 12.01 | 72.41M |
| July 25, 2025 | 11.89 | 11.89 | 11.89 | 11.97 | 11.75 | 37.68M |
| July 24, 2025 | 11.65 | 11.85 | 11.85 | 11.89 | 11.62 | 47.55M |
| July 23, 2025 | 11.65 | 11.59 | 11.59 | 11.93 | 11.57 | 45.86M |
| July 22, 2025 | 11.58 | 11.62 | 11.62 | 11.76 | 11.51 | 33.28M |
| July 21, 2025 | 11.64 | 11.58 | 11.58 | 11.65 | 11.47 | 37.57M |
