10.14
+0.06(+0.60%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.07 | 10.14 | 10.14 | 10.17 | 9.99 | 177.24M |
September 25, 2025 | 10.18 | 10.08 | 10.08 | 10.19 | 10 | 137.7M |
September 24, 2025 | 10.18 | 10.19 | 10.19 | 10.28 | 10.13 | 117.07M |
September 23, 2025 | 10.11 | 10.21 | 10.21 | 10.31 | 10.02 | 195.79M |
September 22, 2025 | 10.25 | 10.12 | 10.12 | 10.27 | 10.08 | 114.83M |
September 19, 2025 | 10.17 | 10.26 | 10.26 | 10.3 | 10.1 | 127.97M |
September 18, 2025 | 10.33 | 10.18 | 10.18 | 10.36 | 10.18 | 147.44M |
September 17, 2025 | 10.32 | 10.3 | 10.3 | 10.39 | 10.26 | 123.78M |
September 16, 2025 | 10.39 | 10.34 | 10.34 | 10.45 | 10.32 | 133.75M |
September 15, 2025 | 10.51 | 10.42 | 10.42 | 10.53 | 10.37 | 181.42M |
September 12, 2025 | 10.72 | 10.53 | 10.53 | 10.75 | 10.52 | 188.02M |
September 11, 2025 | 10.82 | 10.76 | 10.76 | 10.88 | 10.62 | 181.4M |
September 10, 2025 | 10.87 | 10.82 | 10.82 | 10.9 | 10.77 | 118.75M |
September 09, 2025 | 10.68 | 10.88 | 10.88 | 10.89 | 10.66 | 157.4M |
September 08, 2025 | 10.59 | 10.67 | 10.67 | 10.74 | 10.57 | 120.05M |
September 05, 2025 | 10.76 | 10.66 | 10.66 | 10.82 | 10.62 | 128.33M |
September 04, 2025 | 10.73 | 10.77 | 10.77 | 10.82 | 10.54 | 156.59M |
September 03, 2025 | 10.87 | 10.75 | 10.75 | 10.91 | 10.69 | 108.57M |
September 02, 2025 | 10.72 | 10.89 | 10.89 | 10.9 | 10.68 | 162.4M |
September 01, 2025 | 10.82 | 10.72 | 10.72 | 10.9 | 10.68 | 179.37M |
August 29, 2025 | 11.02 | 10.83 | 10.83 | 11.13 | 10.83 | 221.61M |
August 28, 2025 | 10.81 | 11.02 | 11.02 | 11.08 | 10.76 | 212.2M |
August 27, 2025 | 11 | 10.81 | 10.81 | 11.03 | 10.79 | 193.42M |
August 26, 2025 | 11.06 | 11.02 | 11.02 | 11.09 | 10.97 | 115.16M |
August 25, 2025 | 11.04 | 11.07 | 11.07 | 11.11 | 10.95 | 203.56M |
August 22, 2025 | 11.35 | 11.15 | 11.15 | 11.36 | 11.05 | 184.08M |
August 21, 2025 | 11.24 | 11.31 | 11.31 | 11.37 | 11.16 | 128.54M |
August 20, 2025 | 11.07 | 11.25 | 11.25 | 11.5 | 11.07 | 211.79M |
August 19, 2025 | 11.06 | 11.11 | 11.11 | 11.14 | 10.96 | 122.19M |
August 18, 2025 | 11 | 11.06 | 11.06 | 11.13 | 10.88 | 162.04M |
August 15, 2025 | 11.18 | 10.98 | 10.98 | 11.2 | 10.9 | 180.66M |
August 14, 2025 | 11.21 | 11.17 | 11.17 | 11.25 | 11.1 | 130.62M |
August 13, 2025 | 11.45 | 11.2 | 11.2 | 11.49 | 11.19 | 188.06M |
August 12, 2025 | 11.52 | 11.47 | 11.47 | 11.63 | 11.45 | 90.75M |
August 11, 2025 | 11.65 | 11.51 | 11.51 | 11.67 | 11.49 | 93.78M |
August 08, 2025 | 11.7 | 11.65 | 11.65 | 11.82 | 11.64 | 86.48M |
August 07, 2025 | 11.66 | 11.65 | 11.65 | 11.74 | 11.6 | 72.3M |
August 06, 2025 | 11.8 | 11.69 | 11.69 | 11.83 | 11.6 | 89.16M |
August 05, 2025 | 11.57 | 11.76 | 11.76 | 11.79 | 11.57 | 129.55M |
August 04, 2025 | 11.4 | 11.56 | 11.56 | 11.68 | 11.39 | 136.02M |
August 01, 2025 | 11.33 | 11.44 | 11.44 | 11.45 | 11.17 | 129.6M |
July 31, 2025 | 11.45 | 11.3 | 11.3 | 11.46 | 11.18 | 139.62M |
July 30, 2025 | 11.34 | 11.46 | 11.46 | 11.53 | 11.28 | 127.78M |
July 29, 2025 | 11.51 | 11.32 | 11.32 | 11.58 | 11.31 | 113.7M |
July 28, 2025 | 11.4 | 11.49 | 11.49 | 11.61 | 11.4 | 148M |
July 25, 2025 | 11.3 | 11.37 | 11.37 | 11.49 | 11.29 | 136.81M |
July 24, 2025 | 11.47 | 11.3 | 11.3 | 11.51 | 11.27 | 170.66M |
July 23, 2025 | 11.45 | 11.47 | 11.47 | 11.59 | 11.37 | 140.73M |
July 22, 2025 | 11.65 | 11.47 | 11.47 | 11.69 | 11.36 | 164.44M |
July 21, 2025 | 11.78 | 11.7 | 11.7 | 11.82 | 11.61 | 87.92M |
July 18, 2025 | 11.71 | 11.78 | 11.78 | 11.83 | 11.68 | 101.43M |
July 17, 2025 | 11.73 | 11.72 | 11.72 | 11.82 | 11.66 | 95.27M |
July 16, 2025 | 11.81 | 11.7 | 11.7 | 11.85 | 11.59 | 147.4M |
July 15, 2025 | 11.98 | 11.8 | 11.8 | 12.15 | 11.78 | 110.99M |
July 14, 2025 | 11.9 | 11.98 | 11.98 | 12.12 | 11.89 | 109.99M |
July 11, 2025 | 12.25 | 11.92 | 11.92 | 12.31 | 11.91 | 160.77M |
July 10, 2025 | 12.2 | 12.2 | 12.2 | 12.32 | 12.13 | 131.2M |
July 09, 2025 | 12.31 | 12.32 | 12.11 | 12.44 | 12.28 | 92.27M |
July 08, 2025 | 12.5 | 12.36 | 12.14 | 12.54 | 12.17 | 135.39M |
July 07, 2025 | 12.59 | 12.5 | 12.28 | 12.64 | 12.39 | 95.39M |