10.37
+0.18(+1.77%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 10.19 | 10.37 | 10.37 | 10.39 | 10.16 | 3.66M |
October 17, 2025 | 10.31 | 10.19 | 10.19 | 10.38 | 10.15 | 3.76M |
October 16, 2025 | 10.36 | 10.31 | 10.31 | 10.41 | 10.27 | 3.04M |
October 15, 2025 | 10.2 | 10.37 | 10.37 | 10.39 | 10.2 | 3.66M |
October 14, 2025 | 10.38 | 10.2 | 10.2 | 10.4 | 10.16 | 4.56M |
October 13, 2025 | 10.15 | 10.26 | 10.26 | 10.28 | 9.95 | 4.66M |
October 10, 2025 | 10.26 | 10.36 | 10.36 | 10.41 | 10.23 | 3.84M |
October 09, 2025 | 10.36 | 10.29 | 10.29 | 10.4 | 10.2 | 3.8M |
September 30, 2025 | 10.31 | 10.31 | 10.31 | 10.37 | 10.26 | 3.2M |
September 29, 2025 | 10.28 | 10.3 | 10.3 | 10.33 | 10.13 | 3.38M |
September 26, 2025 | 10.27 | 10.26 | 10.26 | 10.38 | 10.19 | 2.96M |
September 25, 2025 | 10.43 | 10.32 | 10.32 | 10.49 | 10.26 | 3.3M |
September 24, 2025 | 10.24 | 10.43 | 10.43 | 10.43 | 10.24 | 3.64M |
September 23, 2025 | 10.43 | 10.26 | 10.26 | 10.43 | 10.08 | 4.81M |
September 22, 2025 | 10.49 | 10.41 | 10.41 | 10.6 | 10.34 | 3.15M |
September 19, 2025 | 10.9 | 10.45 | 10.45 | 10.9 | 10.35 | 4.48M |
September 18, 2025 | 10.79 | 10.54 | 10.54 | 10.81 | 10.48 | 5.65M |
September 17, 2025 | 10.81 | 10.77 | 10.77 | 10.83 | 10.74 | 3.74M |
September 16, 2025 | 10.75 | 10.82 | 10.82 | 10.82 | 10.64 | 4M |
September 15, 2025 | 10.87 | 10.75 | 10.75 | 10.88 | 10.73 | 3.37M |
September 12, 2025 | 10.9 | 10.84 | 10.84 | 10.92 | 10.77 | 4.51M |
September 11, 2025 | 10.74 | 10.9 | 10.9 | 10.91 | 10.56 | 4.62M |
September 10, 2025 | 10.74 | 10.78 | 10.78 | 10.8 | 10.69 | 3.84M |
September 09, 2025 | 10.89 | 10.72 | 10.72 | 10.94 | 10.68 | 5.11M |
September 08, 2025 | 10.71 | 10.91 | 10.91 | 10.94 | 10.67 | 6M |
September 05, 2025 | 10.67 | 10.7 | 10.7 | 10.71 | 10.53 | 5.23M |
September 04, 2025 | 10.62 | 10.65 | 10.65 | 10.79 | 10.52 | 5.59M |
September 03, 2025 | 10.81 | 10.6 | 10.6 | 10.89 | 10.56 | 7.13M |
September 02, 2025 | 11.01 | 10.8 | 10.8 | 11.02 | 10.68 | 6.1M |
September 01, 2025 | 10.88 | 11 | 11 | 11.08 | 10.84 | 5.68M |
August 29, 2025 | 10.9 | 10.93 | 10.93 | 11.05 | 10.82 | 7.42M |
August 28, 2025 | 11.07 | 10.99 | 10.99 | 11.23 | 10.66 | 9.16M |
August 27, 2025 | 11.57 | 11.07 | 11.07 | 11.65 | 11.06 | 10.56M |
August 26, 2025 | 11.5 | 11.59 | 11.59 | 11.68 | 11.42 | 6.16M |
August 25, 2025 | 11.51 | 11.51 | 11.51 | 11.64 | 11.43 | 6.71M |
August 22, 2025 | 11.55 | 11.52 | 11.52 | 11.57 | 11.37 | 6.56M |
August 21, 2025 | 11.67 | 11.56 | 11.56 | 11.75 | 11.5 | 5.14M |
August 20, 2025 | 11.76 | 11.66 | 11.66 | 11.77 | 11.51 | 6.39M |
August 19, 2025 | 11.68 | 11.77 | 11.77 | 11.85 | 11.6 | 6.62M |
August 18, 2025 | 11.65 | 11.68 | 11.68 | 11.9 | 11.62 | 7.37M |
August 15, 2025 | 11.39 | 11.6 | 11.6 | 11.6 | 11.36 | 5.38M |
August 14, 2025 | 11.72 | 11.4 | 11.4 | 11.75 | 11.4 | 8.55M |
August 13, 2025 | 11.89 | 11.73 | 11.73 | 11.9 | 11.63 | 7.95M |
August 12, 2025 | 11.82 | 11.87 | 11.87 | 12.2 | 11.79 | 10.39M |
August 11, 2025 | 11.68 | 11.82 | 11.82 | 11.84 | 11.66 | 7.03M |
August 08, 2025 | 11.75 | 11.78 | 11.78 | 11.97 | 11.6 | 8.15M |
August 07, 2025 | 11.66 | 11.74 | 11.74 | 11.96 | 11.65 | 8.91M |
August 06, 2025 | 11.76 | 11.63 | 11.63 | 11.82 | 11.55 | 6.87M |
August 05, 2025 | 11.82 | 11.75 | 11.75 | 11.95 | 11.7 | 7.24M |
August 04, 2025 | 11.58 | 11.84 | 11.84 | 11.84 | 11.41 | 9.22M |
August 01, 2025 | 11.4 | 11.67 | 11.67 | 11.8 | 11.4 | 11.18M |
July 31, 2025 | 11.47 | 11.41 | 11.41 | 11.67 | 11.37 | 8.75M |
July 30, 2025 | 11.55 | 11.49 | 11.49 | 11.68 | 11.39 | 9.11M |
July 29, 2025 | 11.43 | 11.55 | 11.55 | 11.6 | 11.24 | 7.74M |
July 28, 2025 | 11.35 | 11.39 | 11.39 | 11.55 | 11.3 | 5.41M |
July 25, 2025 | 11.28 | 11.35 | 11.35 | 11.54 | 11.24 | 7.45M |
July 24, 2025 | 11.12 | 11.28 | 11.28 | 11.33 | 11.09 | 7.84M |
July 23, 2025 | 11.17 | 11.08 | 11.08 | 11.24 | 11.05 | 5.38M |
July 22, 2025 | 11.16 | 11.16 | 11.16 | 11.2 | 11.05 | 5.03M |
July 21, 2025 | 11.15 | 11.15 | 11.15 | 11.21 | 11.09 | 4.38M |