10.80
-0.04(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.81 | 10.84 | 10.84 | 10.93 | 10.61 | 3.11M |
| September 26, 2025 | 10.65 | 10.82 | 10.82 | 10.92 | 10.6 | 4.44M |
| September 25, 2025 | 11.03 | 10.76 | 10.76 | 11.09 | 10.73 | 5.38M |
| September 24, 2025 | 10.94 | 11.03 | 11.03 | 11.09 | 10.9 | 3.36M |
| September 23, 2025 | 11.15 | 11 | 11 | 11.15 | 10.7 | 6.67M |
| September 22, 2025 | 11.37 | 11.09 | 11.09 | 11.46 | 11.06 | 5.35M |
| September 19, 2025 | 11.32 | 11.36 | 11.36 | 11.42 | 11.19 | 4.97M |
| September 18, 2025 | 11.59 | 11.32 | 11.32 | 11.64 | 11.23 | 8.25M |
| September 17, 2025 | 11.87 | 11.57 | 11.57 | 11.99 | 11.53 | 11.83M |
| September 16, 2025 | 11.33 | 11.98 | 11.98 | 12 | 11.18 | 15.69M |
| September 15, 2025 | 11.26 | 11.38 | 11.38 | 11.39 | 11.15 | 4.83M |
| September 12, 2025 | 11.28 | 11.26 | 11.26 | 11.45 | 11.25 | 4.3M |
| September 11, 2025 | 11.39 | 11.31 | 11.31 | 11.39 | 11.11 | 5.4M |
| September 10, 2025 | 11.3 | 11.4 | 11.4 | 11.4 | 11.22 | 6.83M |
| September 09, 2025 | 11.43 | 11.38 | 11.22 | 11.44 | 11.25 | 5.66M |
| September 08, 2025 | 11.23 | 11.37 | 11.21 | 11.5 | 11.23 | 7.74M |
| September 05, 2025 | 11.05 | 11.2 | 11.2 | 11.26 | 10.93 | 6.76M |
| September 04, 2025 | 10.82 | 11.08 | 11.08 | 11.08 | 10.74 | 7.47M |
| September 03, 2025 | 11.03 | 10.82 | 10.82 | 11.12 | 10.79 | 4.34M |
| September 02, 2025 | 10.97 | 11.03 | 11.03 | 11.15 | 10.8 | 7.37M |
| September 01, 2025 | 10.86 | 10.95 | 10.95 | 10.98 | 10.82 | 6.19M |
| August 29, 2025 | 11.01 | 10.9 | 10.9 | 11.04 | 10.89 | 5.69M |
| August 28, 2025 | 11.11 | 11.03 | 11.03 | 11.2 | 10.63 | 9.08M |
| August 27, 2025 | 11.4 | 11.12 | 11.12 | 11.72 | 11.1 | 11.91M |
| August 26, 2025 | 11.47 | 11.4 | 11.4 | 11.56 | 11.3 | 8.2M |
| August 25, 2025 | 11.47 | 11.5 | 11.5 | 11.52 | 11.33 | 6.45M |
| August 22, 2025 | 11.53 | 11.47 | 11.47 | 11.63 | 11.43 | 5.1M |
| August 21, 2025 | 11.4 | 11.58 | 11.58 | 11.72 | 11.4 | 7.93M |
| August 20, 2025 | 11.2 | 11.42 | 11.42 | 11.43 | 11.2 | 4.73M |
| August 19, 2025 | 11.34 | 11.24 | 11.24 | 11.34 | 11.17 | 4.89M |
| August 18, 2025 | 11.17 | 11.36 | 11.36 | 11.4 | 11.09 | 7.02M |
| August 15, 2025 | 11.06 | 11.08 | 11.08 | 11.18 | 11.05 | 4.17M |
| August 14, 2025 | 11.18 | 11.07 | 11.07 | 11.25 | 11.07 | 4.59M |
| August 13, 2025 | 11.25 | 11.18 | 11.18 | 11.28 | 11.11 | 4.54M |
| August 12, 2025 | 11.2 | 11.22 | 11.22 | 11.33 | 11.16 | 4.3M |
| August 11, 2025 | 11.09 | 11.29 | 11.29 | 11.38 | 11.07 | 7.56M |
| August 08, 2025 | 11.01 | 11.12 | 11.12 | 11.13 | 10.92 | 3.92M |
| August 07, 2025 | 11.01 | 10.96 | 10.96 | 11.17 | 10.96 | 5.35M |
| August 06, 2025 | 10.92 | 10.97 | 10.97 | 10.99 | 10.88 | 3.06M |
| August 05, 2025 | 10.86 | 10.94 | 10.94 | 10.95 | 10.81 | 3.55M |
| August 04, 2025 | 10.6 | 10.79 | 10.79 | 10.81 | 10.56 | 3.75M |
| August 01, 2025 | 10.58 | 10.69 | 10.69 | 10.78 | 10.58 | 3.96M |
| July 31, 2025 | 10.86 | 10.57 | 10.57 | 10.89 | 10.52 | 4.95M |
| July 30, 2025 | 10.87 | 10.88 | 10.88 | 10.9 | 10.75 | 3.89M |
| July 29, 2025 | 11.03 | 10.88 | 10.88 | 11.07 | 10.82 | 4.14M |
| July 28, 2025 | 11.09 | 11.02 | 11.02 | 11.16 | 10.97 | 4.18M |
| July 25, 2025 | 10.92 | 11.06 | 11.06 | 11.07 | 10.88 | 4.9M |
| July 24, 2025 | 10.77 | 10.9 | 10.9 | 10.94 | 10.77 | 4.57M |
| July 23, 2025 | 10.87 | 10.77 | 10.77 | 10.91 | 10.76 | 5.1M |
| July 22, 2025 | 10.88 | 10.87 | 10.87 | 10.9 | 10.75 | 3.76M |
| July 21, 2025 | 10.76 | 10.88 | 10.88 | 10.91 | 10.75 | 4.55M |
| July 18, 2025 | 10.84 | 10.76 | 10.76 | 10.86 | 10.7 | 3.72M |
| July 17, 2025 | 10.89 | 10.82 | 10.82 | 10.93 | 10.75 | 3.61M |
| July 16, 2025 | 10.75 | 10.88 | 10.88 | 10.94 | 10.7 | 3.08M |
| July 15, 2025 | 10.81 | 10.74 | 10.74 | 10.89 | 10.66 | 3.36M |
| July 14, 2025 | 10.73 | 10.81 | 10.81 | 10.85 | 10.68 | 3.93M |
| July 11, 2025 | 10.71 | 10.73 | 10.73 | 10.78 | 10.59 | 3.68M |
| July 10, 2025 | 10.71 | 10.71 | 10.71 | 10.77 | 10.6 | 2.92M |
| July 09, 2025 | 10.74 | 10.69 | 10.69 | 10.85 | 10.64 | 4.47M |
| July 08, 2025 | 10.67 | 10.72 | 10.72 | 10.73 | 10.6 | 3.18M |