11.65
+0.44(+3.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.24 | 11.65 | 11.65 | 12.33 | 11.24 | 93.98M |
| September 25, 2025 | 11.94 | 11.21 | 11.21 | 11.94 | 11.16 | 116.58M |
| September 24, 2025 | 11.8 | 11.94 | 11.94 | 11.94 | 11.45 | 69.75M |
| September 23, 2025 | 10.5 | 10.85 | 10.85 | 10.99 | 10.18 | 77.04M |
| September 22, 2025 | 9.64 | 10.31 | 10.31 | 10.48 | 9.61 | 56.74M |
| September 19, 2025 | 9.6 | 9.53 | 9.53 | 9.64 | 9.45 | 9.77M |
| September 18, 2025 | 9.71 | 9.56 | 9.56 | 9.85 | 9.56 | 13.42M |
| September 17, 2025 | 9.56 | 9.76 | 9.76 | 9.79 | 9.55 | 13.13M |
| September 16, 2025 | 9.7 | 9.58 | 9.58 | 9.7 | 9.44 | 14.72M |
| September 15, 2025 | 9.83 | 9.7 | 9.7 | 9.87 | 9.69 | 14.75M |
| September 12, 2025 | 10 | 9.84 | 9.84 | 10.03 | 9.8 | 15.91M |
| September 11, 2025 | 9.82 | 10.02 | 10.02 | 10.03 | 9.76 | 16.53M |
| September 10, 2025 | 9.92 | 9.83 | 9.83 | 9.97 | 9.81 | 9.16M |
| September 09, 2025 | 9.95 | 9.92 | 9.92 | 10.04 | 9.89 | 8M |
| September 08, 2025 | 9.84 | 9.95 | 9.95 | 10 | 9.78 | 11.89M |
| September 05, 2025 | 9.79 | 9.83 | 9.83 | 9.87 | 9.69 | 12.22M |
| September 04, 2025 | 9.87 | 9.79 | 9.79 | 9.95 | 9.66 | 15.22M |
| September 03, 2025 | 10.08 | 9.84 | 9.84 | 10.13 | 9.82 | 12.72M |
| September 02, 2025 | 10.21 | 10.08 | 10.08 | 10.22 | 9.95 | 14.5M |
| September 01, 2025 | 10.41 | 10.23 | 10.23 | 10.43 | 10.18 | 17.27M |
| August 29, 2025 | 10.23 | 10.39 | 10.39 | 10.42 | 10.2 | 15.07M |
| August 28, 2025 | 10.08 | 10.25 | 10.25 | 10.25 | 10 | 15.27M |
| August 27, 2025 | 10.38 | 10.08 | 10.08 | 10.39 | 10.08 | 13.04M |
| August 26, 2025 | 10.32 | 10.36 | 10.36 | 10.4 | 10.29 | 8.59M |
| August 25, 2025 | 10.56 | 10.34 | 10.34 | 10.57 | 10.29 | 17.4M |
| August 22, 2025 | 10.17 | 10.43 | 10.43 | 10.48 | 10.04 | 19.94M |
| August 21, 2025 | 10.22 | 10.2 | 10.2 | 10.27 | 10.14 | 10.61M |
| August 20, 2025 | 10.07 | 10.19 | 10.19 | 10.19 | 10 | 12.62M |
| August 19, 2025 | 10.25 | 10.11 | 10.11 | 10.35 | 10.07 | 11.84M |
| August 18, 2025 | 10.45 | 10.19 | 10.19 | 10.45 | 10.15 | 18.39M |
| August 15, 2025 | 10.23 | 10.37 | 10.37 | 10.5 | 10.2 | 17.27M |
| August 14, 2025 | 10.24 | 10.27 | 10.27 | 10.5 | 10.17 | 19.36M |
| August 13, 2025 | 10.18 | 10.2 | 10.2 | 10.44 | 10.16 | 18.29M |
| August 12, 2025 | 10.14 | 10.19 | 10.19 | 10.22 | 10.1 | 11.92M |
| August 11, 2025 | 9.86 | 10.19 | 10.19 | 10.24 | 9.84 | 23.64M |
| August 08, 2025 | 9.63 | 9.8 | 9.8 | 9.84 | 9.6 | 12.27M |
| August 07, 2025 | 9.69 | 9.64 | 9.64 | 9.81 | 9.61 | 11.33M |
| August 06, 2025 | 9.67 | 9.71 | 9.71 | 9.74 | 9.6 | 9.91M |
| August 05, 2025 | 9.64 | 9.67 | 9.67 | 9.7 | 9.61 | 8.39M |
| August 04, 2025 | 9.73 | 9.65 | 9.65 | 9.79 | 9.57 | 11.42M |
| August 01, 2025 | 9.43 | 9.78 | 9.78 | 9.83 | 9.39 | 24.52M |
| July 31, 2025 | 9.5 | 9.38 | 9.38 | 9.5 | 9.34 | 14.49M |
| July 30, 2025 | 9.56 | 9.5 | 9.5 | 9.59 | 9.4 | 11.9M |
| July 29, 2025 | 9.6 | 9.57 | 9.57 | 9.64 | 9.45 | 11.43M |
| July 28, 2025 | 9.62 | 9.66 | 9.66 | 9.83 | 9.46 | 18.64M |
| July 25, 2025 | 9.77 | 9.57 | 9.57 | 9.86 | 9.55 | 20.01M |
| July 24, 2025 | 9.48 | 9.84 | 9.84 | 10.06 | 9.41 | 38.88M |
| July 23, 2025 | 9.3 | 9.4 | 9.4 | 9.51 | 9.27 | 19.55M |
| July 22, 2025 | 9.24 | 9.27 | 9.27 | 9.29 | 9.18 | 10.92M |
| July 21, 2025 | 9.15 | 9.25 | 9.25 | 9.29 | 9.15 | 10.88M |
| July 18, 2025 | 9.11 | 9.15 | 9.15 | 9.2 | 9.08 | 7.53M |
| July 17, 2025 | 9.15 | 9.09 | 9.09 | 9.17 | 9.05 | 6.5M |
| July 16, 2025 | 9.2 | 9.13 | 9.13 | 9.23 | 9.09 | 6.82M |
| July 15, 2025 | 9.34 | 9.26 | 9.18 | 9.36 | 9.2 | 10.3M |
| July 14, 2025 | 9.29 | 9.34 | 9.26 | 9.44 | 9.25 | 11.86M |
| July 11, 2025 | 9.13 | 9.25 | 9.25 | 9.35 | 9.1 | 18.55M |
| July 10, 2025 | 9.01 | 9.13 | 9.13 | 9.15 | 9 | 10.86M |
| July 09, 2025 | 8.99 | 9.01 | 9.01 | 9.04 | 8.97 | 8.24M |
| July 08, 2025 | 8.96 | 8.98 | 8.98 | 8.99 | 8.91 | 8.6M |
| July 07, 2025 | 8.89 | 8.95 | 8.95 | 8.96 | 8.85 | 9.61M |