10.68
-0.02(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.7 | 10.68 | 10.68 | 10.88 | 10.6 | 4.23M |
| September 25, 2025 | 10.9 | 10.7 | 10.7 | 11.07 | 10.68 | 4.15M |
| September 24, 2025 | 10.88 | 10.9 | 10.9 | 11 | 10.67 | 4.23M |
| September 23, 2025 | 10.98 | 10.85 | 10.85 | 11.15 | 10.46 | 5.7M |
| September 22, 2025 | 11.1 | 11.05 | 11.05 | 11.18 | 10.9 | 3.55M |
| September 19, 2025 | 11.33 | 11.1 | 11.1 | 11.42 | 11.02 | 4.91M |
| September 18, 2025 | 11.57 | 11.3 | 11.3 | 11.66 | 11.21 | 5.45M |
| September 17, 2025 | 11.49 | 11.64 | 11.64 | 11.67 | 11.37 | 6.23M |
| September 16, 2025 | 11.21 | 11.5 | 11.5 | 11.51 | 11.14 | 4.93M |
| September 15, 2025 | 11.4 | 11.21 | 11.21 | 11.42 | 11.15 | 3.6M |
| September 12, 2025 | 11.5 | 11.42 | 11.42 | 11.55 | 11.35 | 3.02M |
| September 11, 2025 | 11.41 | 11.46 | 11.46 | 11.47 | 11.09 | 3.89M |
| September 10, 2025 | 11.27 | 11.31 | 11.31 | 11.4 | 11.23 | 3.91M |
| September 09, 2025 | 11.49 | 11.26 | 11.26 | 11.49 | 11.13 | 3.83M |
| September 08, 2025 | 11.22 | 11.48 | 11.48 | 11.52 | 11.05 | 6.99M |
| September 05, 2025 | 11.03 | 11.19 | 11.19 | 11.22 | 10.9 | 6.36M |
| September 04, 2025 | 10.89 | 10.87 | 10.87 | 11.1 | 10.71 | 8.62M |
| September 03, 2025 | 11.27 | 10.75 | 10.75 | 11.38 | 10.68 | 10.22M |
| September 02, 2025 | 11.56 | 11.26 | 11.26 | 11.62 | 11.15 | 7.96M |
| September 01, 2025 | 11.59 | 11.53 | 11.53 | 11.75 | 11.49 | 6.6M |
| August 29, 2025 | 11.83 | 11.54 | 11.54 | 11.9 | 11.5 | 8.87M |
| August 28, 2025 | 11.32 | 11.6 | 11.6 | 11.65 | 11.23 | 9.31M |
| August 27, 2025 | 11.68 | 11.39 | 11.39 | 12 | 11.37 | 11.85M |
| August 26, 2025 | 11.54 | 11.69 | 11.69 | 11.79 | 11.45 | 7.72M |
| August 25, 2025 | 11.66 | 11.55 | 11.55 | 11.77 | 11.45 | 9.58M |
| August 22, 2025 | 11.84 | 11.7 | 11.7 | 11.84 | 11.53 | 9.07M |
| August 21, 2025 | 11.91 | 11.81 | 11.81 | 11.98 | 11.72 | 7.53M |
| August 20, 2025 | 11.81 | 11.91 | 11.91 | 11.96 | 11.75 | 6.71M |
| August 19, 2025 | 11.93 | 11.82 | 11.82 | 11.96 | 11.72 | 6.86M |
| August 18, 2025 | 12.06 | 11.86 | 11.86 | 12.18 | 11.79 | 13.13M |
| August 15, 2025 | 11.71 | 11.98 | 11.98 | 11.99 | 11.56 | 10.96M |
| August 14, 2025 | 11.76 | 11.58 | 11.58 | 11.87 | 11.4 | 13.71M |
| August 13, 2025 | 11.45 | 11.76 | 11.76 | 11.78 | 11.4 | 8.9M |
| August 12, 2025 | 11.63 | 11.45 | 11.45 | 11.67 | 11.42 | 7.09M |
| August 11, 2025 | 11.4 | 11.63 | 11.63 | 11.7 | 11.25 | 10.23M |
| August 08, 2025 | 11.13 | 11.41 | 11.41 | 11.6 | 11.08 | 11.32M |
| August 07, 2025 | 11.24 | 11.19 | 11.19 | 11.27 | 11.01 | 6.07M |
| August 06, 2025 | 11.13 | 11.19 | 11.19 | 11.22 | 11.09 | 4.65M |
| August 05, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 11.09 | 6.23M |
| August 04, 2025 | 10.91 | 11.28 | 11.28 | 11.3 | 10.81 | 9.54M |
| August 01, 2025 | 10.72 | 10.97 | 10.97 | 11.2 | 10.69 | 9.11M |
| July 31, 2025 | 10.99 | 10.68 | 10.68 | 11 | 10.61 | 6.89M |
| July 30, 2025 | 10.92 | 11.01 | 11.01 | 11.02 | 10.74 | 7.15M |
| July 29, 2025 | 10.89 | 10.92 | 10.92 | 11.05 | 10.76 | 5.93M |
| July 28, 2025 | 10.86 | 10.9 | 10.9 | 10.97 | 10.78 | 5.91M |
| July 25, 2025 | 10.75 | 10.94 | 10.94 | 11.01 | 10.62 | 5.88M |
| July 24, 2025 | 10.59 | 10.75 | 10.75 | 10.78 | 10.59 | 4.3M |
| July 23, 2025 | 10.86 | 10.69 | 10.69 | 10.86 | 10.59 | 5.76M |
| July 22, 2025 | 10.94 | 10.84 | 10.84 | 10.99 | 10.76 | 4.6M |
| July 21, 2025 | 10.74 | 10.95 | 10.95 | 10.98 | 10.65 | 7.19M |
| July 18, 2025 | 10.66 | 10.58 | 10.58 | 10.73 | 10.53 | 3.78M |
| July 17, 2025 | 10.65 | 10.68 | 10.68 | 10.71 | 10.58 | 3.56M |
| July 16, 2025 | 10.58 | 10.61 | 10.61 | 10.68 | 10.54 | 3.3M |
| July 15, 2025 | 10.72 | 10.58 | 10.58 | 10.72 | 10.47 | 4.01M |
| July 14, 2025 | 10.61 | 10.73 | 10.73 | 10.78 | 10.52 | 3.98M |
| July 11, 2025 | 10.61 | 10.61 | 10.61 | 10.71 | 10.53 | 4.15M |
| July 10, 2025 | 10.68 | 10.61 | 10.61 | 10.73 | 10.5 | 4.43M |
| July 09, 2025 | 10.77 | 10.69 | 10.69 | 10.84 | 10.64 | 5.28M |
| July 08, 2025 | 10.6 | 10.78 | 10.78 | 10.79 | 10.5 | 6.97M |
| July 07, 2025 | 10.24 | 10.68 | 10.58 | 10.73 | 10.24 | 7.56M |