10.26
-0.07(-0.68%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.26 | 10.26 | 10.26 | 10.32 | 10.06 | 12.63M |
September 25, 2025 | 10.38 | 10.33 | 10.33 | 10.45 | 10.29 | 10.52M |
September 24, 2025 | 10.19 | 10.4 | 10.4 | 10.45 | 10.19 | 11.59M |
September 23, 2025 | 10.46 | 10.25 | 10.25 | 10.47 | 10.11 | 19.81M |
September 22, 2025 | 10.57 | 10.49 | 10.49 | 10.8 | 10.45 | 20.96M |
September 19, 2025 | 10.78 | 10.53 | 10.53 | 10.78 | 10.48 | 18.21M |
September 18, 2025 | 10.63 | 10.74 | 10.74 | 10.91 | 10.58 | 31.42M |
September 17, 2025 | 10.57 | 10.63 | 10.63 | 10.7 | 10.45 | 21.21M |
September 16, 2025 | 10.58 | 10.45 | 10.45 | 10.58 | 10.39 | 12.29M |
September 15, 2025 | 10.7 | 10.57 | 10.57 | 10.73 | 10.54 | 13.05M |
September 12, 2025 | 10.59 | 10.64 | 10.64 | 10.74 | 10.51 | 15.01M |
September 11, 2025 | 10.4 | 10.59 | 10.59 | 10.65 | 10.17 | 17.82M |
September 10, 2025 | 10.44 | 10.49 | 10.49 | 10.57 | 10.39 | 12.34M |
September 09, 2025 | 10.74 | 10.46 | 10.46 | 10.77 | 10.43 | 17.34M |
September 08, 2025 | 10.63 | 10.68 | 10.68 | 10.72 | 10.57 | 14.81M |
September 05, 2025 | 10.47 | 10.63 | 10.63 | 10.65 | 10.39 | 18.17M |
September 04, 2025 | 10.55 | 10.48 | 10.48 | 10.68 | 10.36 | 20.16M |
September 03, 2025 | 10.64 | 10.54 | 10.54 | 10.79 | 10.51 | 17.53M |
September 02, 2025 | 10.94 | 10.64 | 10.64 | 10.95 | 10.6 | 25.89M |
September 01, 2025 | 10.78 | 10.92 | 10.92 | 10.95 | 10.72 | 23.34M |
August 29, 2025 | 10.82 | 10.8 | 10.8 | 10.93 | 10.75 | 20.7M |
August 28, 2025 | 11.05 | 10.82 | 10.82 | 11.14 | 10.55 | 39.14M |
August 27, 2025 | 11.53 | 11.06 | 11.06 | 11.58 | 11.06 | 46.61M |
August 26, 2025 | 11.39 | 11.49 | 11.49 | 11.94 | 11.38 | 55.05M |
August 25, 2025 | 11.4 | 11.45 | 11.45 | 11.47 | 11.28 | 40.61M |
August 22, 2025 | 11.34 | 11.41 | 11.41 | 11.46 | 11.27 | 29.27M |
August 21, 2025 | 11.33 | 11.36 | 11.36 | 11.52 | 11.3 | 38.16M |
August 20, 2025 | 11.29 | 11.31 | 11.31 | 11.48 | 11.18 | 30.1M |
August 19, 2025 | 11.25 | 11.31 | 11.31 | 11.66 | 11.25 | 40.84M |
August 18, 2025 | 11.37 | 11.31 | 11.31 | 11.37 | 11.16 | 33.62M |
August 15, 2025 | 11.2 | 11.29 | 11.29 | 11.36 | 11.11 | 26.17M |
August 14, 2025 | 11.3 | 11.23 | 11.23 | 11.36 | 11.21 | 24.17M |
August 13, 2025 | 11.22 | 11.26 | 11.26 | 11.4 | 11.13 | 32.63M |
August 12, 2025 | 11.26 | 11.21 | 11.21 | 11.48 | 11.15 | 30.95M |
August 11, 2025 | 11.06 | 11.2 | 11.2 | 11.25 | 11.06 | 20.3M |
August 08, 2025 | 11.06 | 11.15 | 11.15 | 11.18 | 11.02 | 15.7M |
August 07, 2025 | 11.29 | 11.08 | 11.08 | 11.36 | 11.04 | 24.8M |
August 06, 2025 | 11.55 | 11.32 | 11.32 | 11.66 | 11.22 | 36.32M |
August 05, 2025 | 11.25 | 11.55 | 11.55 | 11.56 | 11.24 | 38.34M |
August 04, 2025 | 11.23 | 11.27 | 11.27 | 11.37 | 10.99 | 33.92M |
August 01, 2025 | 11.38 | 11.34 | 11.34 | 11.71 | 11.3 | 37.01M |
July 31, 2025 | 11.69 | 11.39 | 11.39 | 11.75 | 11.35 | 39.5M |
July 30, 2025 | 11.78 | 11.73 | 11.73 | 11.95 | 11.6 | 45.4M |
July 29, 2025 | 11.8 | 11.95 | 11.95 | 12.01 | 11.6 | 54.14M |
July 28, 2025 | 12 | 11.81 | 11.81 | 12.29 | 11.76 | 45.98M |
July 25, 2025 | 12.07 | 11.82 | 11.82 | 12.18 | 11.77 | 41.78M |
July 24, 2025 | 12.05 | 11.94 | 11.94 | 12.1 | 11.72 | 43.37M |
July 23, 2025 | 11.87 | 11.82 | 11.82 | 12.2 | 11.7 | 55.92M |
July 22, 2025 | 12.3 | 12.05 | 12.05 | 12.59 | 11.93 | 72.75M |
July 21, 2025 | 12.65 | 12.5 | 12.5 | 12.98 | 12.3 | 72.78M |
July 18, 2025 | 12.48 | 12.49 | 12.49 | 12.6 | 12.1 | 52.53M |
July 17, 2025 | 12.35 | 12.66 | 12.66 | 12.67 | 12.2 | 60.88M |
July 16, 2025 | 12.23 | 12.49 | 12.49 | 12.6 | 12.03 | 67.46M |
July 15, 2025 | 12.22 | 12.16 | 12.16 | 12.41 | 11.84 | 72.41M |
July 14, 2025 | 12.25 | 12.23 | 12.23 | 12.72 | 12.06 | 88.26M |
July 11, 2025 | 12 | 12.45 | 12.45 | 13.06 | 11.85 | 131.24M |
July 10, 2025 | 11.21 | 11.99 | 11.99 | 12.21 | 11.12 | 126.12M |
July 09, 2025 | 10.95 | 11.32 | 11.32 | 11.54 | 10.7 | 100.23M |
July 08, 2025 | 10.72 | 11 | 11 | 11.17 | 10.53 | 82.21M |
July 07, 2025 | 10.86 | 10.75 | 10.75 | 11.2 | 10.64 | 131.9M |