10.75
-0.12(-1.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.81 | 10.75 | 10.75 | 11.19 | 10.61 | 10.85M |
September 25, 2025 | 11.08 | 10.87 | 10.87 | 11.14 | 10.8 | 13.81M |
September 24, 2025 | 11 | 11.12 | 11.12 | 11.21 | 10.88 | 17.15M |
September 23, 2025 | 10.75 | 11.17 | 11.17 | 11.67 | 10.75 | 38.09M |
September 22, 2025 | 10.43 | 10.62 | 10.62 | 10.92 | 10.43 | 8.74M |
September 19, 2025 | 10.85 | 10.49 | 10.49 | 10.9 | 10.37 | 14.2M |
September 18, 2025 | 10.77 | 10.93 | 10.93 | 11.1 | 10.71 | 15.97M |
September 17, 2025 | 10.75 | 10.77 | 10.77 | 10.88 | 10.68 | 7.04M |
September 16, 2025 | 10.66 | 10.71 | 10.71 | 10.8 | 10.62 | 7.13M |
September 15, 2025 | 10.56 | 10.66 | 10.66 | 11.03 | 10.53 | 10.14M |
September 12, 2025 | 10.78 | 10.59 | 10.59 | 10.81 | 10.58 | 6.69M |
September 11, 2025 | 10.7 | 10.77 | 10.77 | 10.78 | 10.43 | 6.66M |
September 10, 2025 | 10.68 | 10.69 | 10.69 | 10.98 | 10.67 | 6.83M |
September 09, 2025 | 10.8 | 10.7 | 10.7 | 10.81 | 10.65 | 5.03M |
September 08, 2025 | 10.66 | 10.81 | 10.81 | 10.97 | 10.65 | 7.08M |
September 05, 2025 | 10.5 | 10.68 | 10.68 | 10.76 | 10.39 | 8.37M |
September 04, 2025 | 10.46 | 10.47 | 10.47 | 10.61 | 10.28 | 7.78M |
September 03, 2025 | 10.89 | 10.46 | 10.46 | 10.97 | 10.41 | 11.5M |
September 02, 2025 | 11.07 | 10.91 | 10.91 | 11.1 | 10.58 | 14.54M |
September 01, 2025 | 11.07 | 11.07 | 11.07 | 11.28 | 11.01 | 9.89M |
August 29, 2025 | 11.37 | 11.09 | 11.09 | 11.39 | 11.07 | 10.01M |
August 28, 2025 | 11.5 | 11.37 | 11.37 | 11.6 | 11 | 16.1M |
August 27, 2025 | 11.9 | 11.52 | 11.52 | 11.97 | 11.5 | 13.23M |
August 26, 2025 | 11.57 | 11.85 | 11.85 | 11.99 | 11.34 | 20.14M |
August 25, 2025 | 11.87 | 11.69 | 11.69 | 11.89 | 11.64 | 10.45M |
August 22, 2025 | 11.84 | 11.78 | 11.78 | 11.9 | 11.63 | 8.05M |
August 21, 2025 | 12 | 11.79 | 11.79 | 12 | 11.7 | 8.58M |
August 20, 2025 | 11.89 | 11.93 | 11.93 | 11.95 | 11.78 | 10.76M |
August 19, 2025 | 11.71 | 11.89 | 11.89 | 11.98 | 11.47 | 16.04M |
August 18, 2025 | 11.59 | 11.65 | 11.65 | 11.85 | 11.55 | 10.05M |
August 15, 2025 | 11.29 | 11.51 | 11.51 | 11.55 | 11.29 | 6.52M |
August 14, 2025 | 11.7 | 11.32 | 11.32 | 11.75 | 11.32 | 8.14M |
August 13, 2025 | 11.49 | 11.7 | 11.7 | 11.72 | 11.43 | 9.31M |
August 12, 2025 | 11.61 | 11.49 | 11.49 | 11.65 | 11.41 | 6.73M |
August 11, 2025 | 11.46 | 11.61 | 11.61 | 11.74 | 11.4 | 7.47M |
August 08, 2025 | 11.49 | 11.46 | 11.46 | 11.57 | 11.4 | 4.69M |
August 07, 2025 | 11.64 | 11.51 | 11.51 | 11.72 | 11.47 | 7.04M |
August 06, 2025 | 11.56 | 11.68 | 11.68 | 11.76 | 11.51 | 10.41M |
August 05, 2025 | 11.48 | 11.59 | 11.59 | 11.86 | 11.48 | 11.89M |
August 04, 2025 | 11.01 | 11.39 | 11.39 | 11.63 | 10.95 | 15M |
August 01, 2025 | 10.9 | 11.02 | 11.02 | 11.06 | 10.85 | 7.31M |
July 31, 2025 | 11.07 | 10.95 | 10.95 | 11.17 | 10.9 | 6.61M |
July 30, 2025 | 11.21 | 11.07 | 11.07 | 11.28 | 10.98 | 9.43M |
July 29, 2025 | 11.28 | 11.28 | 11.28 | 11.5 | 11.17 | 8.96M |
July 28, 2025 | 11.21 | 11.2 | 11.2 | 11.35 | 11.15 | 6.28M |
July 25, 2025 | 11.11 | 11.21 | 11.21 | 11.33 | 11.04 | 8.47M |
July 24, 2025 | 11.38 | 11.11 | 11.11 | 11.6 | 11.03 | 15.99M |
July 23, 2025 | 11.57 | 11.43 | 11.43 | 11.61 | 11.4 | 5.78M |
July 22, 2025 | 11.62 | 11.55 | 11.55 | 11.65 | 11.5 | 5.2M |
July 21, 2025 | 11.58 | 11.61 | 11.61 | 11.65 | 11.51 | 5.03M |
July 18, 2025 | 11.76 | 11.58 | 11.58 | 11.76 | 11.53 | 6.72M |
July 17, 2025 | 11.51 | 11.77 | 11.77 | 11.84 | 11.41 | 12.5M |
July 16, 2025 | 11.18 | 11.4 | 11.4 | 11.53 | 11.12 | 8.57M |
July 15, 2025 | 11.27 | 11.15 | 11.15 | 11.33 | 11.08 | 4.26M |
July 14, 2025 | 11.2 | 11.28 | 11.28 | 11.51 | 11.12 | 5.68M |
July 11, 2025 | 11.3 | 11.2 | 11.2 | 11.35 | 11.13 | 5.09M |
July 10, 2025 | 11.28 | 11.23 | 11.23 | 11.33 | 11.1 | 3.91M |
July 09, 2025 | 11.45 | 11.28 | 11.28 | 11.67 | 11.28 | 5.05M |
July 08, 2025 | 11.45 | 11.41 | 11.41 | 11.54 | 11.38 | 3.65M |
July 07, 2025 | 11.19 | 11.45 | 11.45 | 11.47 | 11.16 | 4.57M |