10.66
-0.16(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.82 | 10.66 | 10.66 | 10.9 | 10.63 | 4.09M |
| October 16, 2025 | 10.84 | 10.82 | 10.82 | 10.89 | 10.75 | 4.72M |
| October 15, 2025 | 10.72 | 10.81 | 10.81 | 10.82 | 10.67 | 4.59M |
| October 14, 2025 | 10.64 | 10.73 | 10.73 | 10.77 | 10.64 | 5.96M |
| October 13, 2025 | 10.66 | 10.65 | 10.65 | 10.76 | 10.53 | 7.76M |
| October 10, 2025 | 10.68 | 10.88 | 10.88 | 10.95 | 10.61 | 7.49M |
| October 09, 2025 | 10.7 | 10.71 | 10.71 | 10.82 | 10.57 | 5.68M |
| September 30, 2025 | 10.63 | 10.66 | 10.66 | 10.69 | 10.55 | 4.79M |
| September 29, 2025 | 10.61 | 10.67 | 10.67 | 10.7 | 10.42 | 5.22M |
| September 26, 2025 | 10.49 | 10.6 | 10.6 | 10.64 | 10.45 | 4.75M |
| September 25, 2025 | 10.67 | 10.51 | 10.51 | 10.7 | 10.48 | 4.22M |
| September 24, 2025 | 10.6 | 10.66 | 10.66 | 10.7 | 10.48 | 4.04M |
| September 23, 2025 | 10.57 | 10.61 | 10.61 | 10.65 | 10.38 | 5.43M |
| September 22, 2025 | 10.59 | 10.45 | 10.45 | 10.63 | 10.39 | 3.84M |
| September 19, 2025 | 10.52 | 10.59 | 10.59 | 10.64 | 10.48 | 4.34M |
| September 18, 2025 | 10.72 | 10.53 | 10.53 | 10.76 | 10.5 | 6.98M |
| September 17, 2025 | 10.66 | 10.72 | 10.72 | 10.74 | 10.6 | 4.86M |
| September 16, 2025 | 10.64 | 10.66 | 10.66 | 10.78 | 10.57 | 5.1M |
| September 15, 2025 | 10.77 | 10.64 | 10.64 | 10.83 | 10.58 | 9.71M |
| September 12, 2025 | 11.05 | 10.74 | 10.74 | 11.06 | 10.74 | 13.57M |
| September 11, 2025 | 11.07 | 11.05 | 11.05 | 11.1 | 10.96 | 9.09M |
| September 10, 2025 | 11.05 | 11.08 | 11.08 | 11.18 | 10.96 | 5.92M |
| September 09, 2025 | 11.1 | 11.11 | 11.11 | 11.17 | 10.98 | 5.08M |
| September 08, 2025 | 10.98 | 11.1 | 11.1 | 11.22 | 10.9 | 8.15M |
| September 05, 2025 | 10.95 | 10.93 | 10.93 | 11.07 | 10.88 | 6.89M |
| September 04, 2025 | 10.88 | 10.97 | 10.97 | 11.08 | 10.85 | 10.34M |
| September 03, 2025 | 11 | 10.88 | 10.88 | 11.06 | 10.71 | 10.83M |
| September 02, 2025 | 11.12 | 11 | 11 | 11.28 | 10.94 | 7.82M |
| September 01, 2025 | 11.11 | 11.21 | 11.21 | 11.3 | 11.05 | 10.97M |
| August 29, 2025 | 11.1 | 11.11 | 11.11 | 11.26 | 11.01 | 9.45M |
| August 28, 2025 | 11.2 | 11.09 | 11.09 | 11.34 | 10.88 | 14.01M |
| August 27, 2025 | 11.66 | 11.21 | 11.21 | 11.66 | 11.08 | 18.18M |
| August 26, 2025 | 11.7 | 11.61 | 11.61 | 11.92 | 11.55 | 12.57M |
| August 25, 2025 | 11.76 | 11.77 | 11.77 | 11.85 | 11.65 | 8.5M |
| August 22, 2025 | 11.79 | 11.75 | 11.75 | 11.82 | 11.66 | 8.82M |
| August 21, 2025 | 11.7 | 11.77 | 11.77 | 11.97 | 11.68 | 14.13M |
| August 20, 2025 | 11.23 | 11.74 | 11.74 | 11.85 | 11.22 | 23.76M |
| August 19, 2025 | 11.19 | 11.27 | 11.27 | 11.34 | 11.12 | 8.78M |
| August 18, 2025 | 11.21 | 11.19 | 11.19 | 11.25 | 11.04 | 7.21M |
| August 15, 2025 | 10.93 | 11.16 | 11.16 | 11.33 | 10.93 | 10.27M |
| August 14, 2025 | 10.95 | 10.93 | 10.93 | 11.24 | 10.92 | 9.08M |
| August 13, 2025 | 10.98 | 10.96 | 10.96 | 11.04 | 10.88 | 7.97M |
| August 12, 2025 | 10.81 | 10.98 | 10.98 | 11 | 10.73 | 8.35M |
| August 11, 2025 | 10.74 | 10.82 | 10.82 | 10.99 | 10.61 | 7.09M |
| August 08, 2025 | 10.76 | 10.78 | 10.78 | 10.81 | 10.72 | 3.61M |
| August 07, 2025 | 10.75 | 10.79 | 10.79 | 10.88 | 10.71 | 4.95M |
| August 06, 2025 | 10.68 | 10.79 | 10.79 | 10.86 | 10.62 | 6.44M |
| August 05, 2025 | 10.58 | 10.69 | 10.69 | 10.72 | 10.56 | 5.82M |
| August 04, 2025 | 10.69 | 10.58 | 10.58 | 10.69 | 10.48 | 7.51M |
| August 01, 2025 | 10.45 | 10.67 | 10.67 | 10.73 | 10.4 | 9.72M |
| July 31, 2025 | 10.51 | 10.48 | 10.48 | 10.7 | 10.35 | 11M |
| July 30, 2025 | 10.36 | 10.61 | 10.61 | 10.65 | 10.3 | 13.58M |
| July 29, 2025 | 10.32 | 10.27 | 10.27 | 10.45 | 10.17 | 6.69M |
| July 28, 2025 | 10.5 | 10.32 | 10.32 | 10.52 | 10.26 | 15.88M |
| July 25, 2025 | 10.6 | 10.64 | 10.64 | 10.75 | 10.41 | 16.72M |
| July 24, 2025 | 10.05 | 10.68 | 10.68 | 10.88 | 9.99 | 22.04M |
| July 23, 2025 | 10.2 | 10.06 | 10.06 | 10.37 | 10.04 | 8.46M |
| July 22, 2025 | 9.98 | 10.19 | 10.19 | 10.23 | 9.88 | 9.46M |
| July 21, 2025 | 9.79 | 9.95 | 9.95 | 9.99 | 9.79 | 7.77M |
| July 18, 2025 | 9.66 | 9.76 | 9.76 | 9.76 | 9.64 | 4.05M |