10.77
-0.1(-0.92%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.85 | 10.77 | 10.77 | 10.92 | 10.77 | 24.45M |
September 25, 2025 | 10.91 | 10.87 | 10.87 | 10.98 | 10.86 | 24.51M |
September 24, 2025 | 10.78 | 10.92 | 10.92 | 10.95 | 10.76 | 26.28M |
September 23, 2025 | 10.95 | 10.81 | 10.81 | 10.95 | 10.69 | 40.6M |
September 22, 2025 | 10.94 | 11.05 | 11.05 | 11.06 | 10.84 | 30.18M |
September 19, 2025 | 11 | 10.88 | 10.88 | 11.06 | 10.88 | 41.25M |
September 18, 2025 | 11.34 | 11.04 | 11.04 | 11.38 | 10.91 | 68.49M |
September 17, 2025 | 11.25 | 11.45 | 11.45 | 11.49 | 11.25 | 44.65M |
September 16, 2025 | 11.13 | 11.3 | 11.3 | 11.39 | 11.08 | 43.23M |
September 15, 2025 | 11.25 | 11.1 | 11.1 | 11.27 | 11.08 | 33.97M |
September 12, 2025 | 11.35 | 11.19 | 11.19 | 11.39 | 11.17 | 46.23M |
September 11, 2025 | 10.93 | 11.36 | 11.36 | 11.36 | 10.83 | 90.27M |
September 10, 2025 | 11.19 | 10.97 | 10.97 | 11.19 | 10.88 | 99.62M |
September 09, 2025 | 11.33 | 11.28 | 11.28 | 11.41 | 11.26 | 31.5M |
September 08, 2025 | 11.48 | 11.36 | 11.36 | 11.48 | 11.29 | 36.05M |
September 05, 2025 | 11.48 | 11.48 | 11.48 | 11.5 | 11.33 | 36.54M |
September 04, 2025 | 11.46 | 11.46 | 11.46 | 11.62 | 11.28 | 42.26M |
September 03, 2025 | 12 | 11.45 | 11.45 | 12.03 | 11.38 | 44.62M |
September 02, 2025 | 12.15 | 11.92 | 11.92 | 12.16 | 11.86 | 45.66M |
September 01, 2025 | 12.29 | 12.15 | 12.15 | 12.38 | 12.06 | 50.79M |
August 29, 2025 | 12.5 | 12.23 | 12.23 | 12.65 | 12.23 | 99.53M |
August 28, 2025 | 11.9 | 12.2 | 12.2 | 12.22 | 11.74 | 51.83M |
August 27, 2025 | 12.12 | 11.87 | 11.87 | 12.26 | 11.87 | 64.66M |
August 26, 2025 | 12.29 | 12.2 | 12.2 | 12.56 | 12.18 | 65.61M |
August 25, 2025 | 12.31 | 12.22 | 12.22 | 12.4 | 12.08 | 65.23M |
August 22, 2025 | 11.85 | 12.18 | 12.18 | 12.22 | 11.83 | 56.91M |
August 21, 2025 | 12.09 | 11.91 | 11.91 | 12.15 | 11.87 | 36.67M |
August 20, 2025 | 11.91 | 12.04 | 12.04 | 12.05 | 11.75 | 44.95M |
August 19, 2025 | 12.08 | 11.97 | 11.97 | 12.18 | 11.91 | 51.21M |
August 18, 2025 | 12.16 | 12.15 | 12.15 | 12.37 | 11.89 | 92.55M |
August 15, 2025 | 11.5 | 11.93 | 11.93 | 12.1 | 11.5 | 104.35M |
August 14, 2025 | 11.6 | 11.56 | 11.56 | 11.77 | 11.48 | 76.17M |
August 13, 2025 | 11.35 | 11.61 | 11.61 | 11.85 | 11.33 | 97.25M |
August 12, 2025 | 11.24 | 11.24 | 11.24 | 11.29 | 11.19 | 26.3M |
August 11, 2025 | 11.03 | 11.24 | 11.24 | 11.26 | 11.03 | 30.96M |
August 08, 2025 | 11.14 | 11.03 | 11.03 | 11.18 | 11 | 24.44M |
August 07, 2025 | 11.2 | 11.17 | 11.17 | 11.31 | 11.12 | 26.24M |
August 06, 2025 | 11.14 | 11.18 | 11.18 | 11.21 | 11.06 | 26.77M |
August 05, 2025 | 11.14 | 11.17 | 11.17 | 11.19 | 11.03 | 27.29M |
August 04, 2025 | 11.07 | 11.12 | 11.06 | 11.13 | 10.98 | 29.54M |
August 01, 2025 | 11.15 | 11.12 | 11.06 | 11.28 | 11.03 | 30.54M |
July 31, 2025 | 11.38 | 11.22 | 11.16 | 11.5 | 11.16 | 38.31M |
July 30, 2025 | 11.59 | 11.44 | 11.38 | 11.62 | 11.33 | 33.52M |
July 29, 2025 | 11.53 | 11.62 | 11.56 | 11.63 | 11.35 | 38.13M |
July 28, 2025 | 11.59 | 11.63 | 11.57 | 11.76 | 11.43 | 46.92M |
July 25, 2025 | 11.64 | 11.57 | 11.57 | 11.76 | 11.53 | 55.37M |
July 24, 2025 | 11.45 | 11.64 | 11.64 | 11.66 | 11.39 | 75.41M |
July 23, 2025 | 11.39 | 11.42 | 11.42 | 11.7 | 11.36 | 86.65M |
July 22, 2025 | 11.3 | 11.35 | 11.35 | 11.49 | 11.26 | 43.72M |
July 21, 2025 | 11.2 | 11.37 | 11.37 | 11.44 | 11.18 | 45.81M |
July 18, 2025 | 11.37 | 11.26 | 11.26 | 11.41 | 11.22 | 41.27M |
July 17, 2025 | 11.41 | 11.34 | 11.34 | 11.44 | 11.25 | 46.36M |
July 16, 2025 | 11.55 | 11.39 | 11.39 | 11.6 | 11.3 | 64.1M |
July 15, 2025 | 11.4 | 11.55 | 11.55 | 11.95 | 11.25 | 128.35M |
July 14, 2025 | 11.88 | 11.49 | 11.49 | 11.99 | 11.43 | 177.33M |
July 11, 2025 | 10.58 | 11.05 | 11.05 | 11.31 | 10.56 | 115.81M |
July 10, 2025 | 10.34 | 10.51 | 10.51 | 10.55 | 10.33 | 33.17M |
July 09, 2025 | 10.4 | 10.36 | 10.36 | 10.47 | 10.34 | 21.53M |
July 08, 2025 | 10.29 | 10.39 | 10.39 | 10.4 | 10.26 | 23.65M |
July 07, 2025 | 10.2 | 10.3 | 10.3 | 10.32 | 10.2 | 15.33M |