10.91
-0.17(-1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 11.15 | 10.91 | 10.91 | 11.19 | 10.9 | 25.59M |
| September 29, 2025 | 10.87 | 11.08 | 11.08 | 11.38 | 10.87 | 37.93M |
| September 26, 2025 | 11.2 | 10.86 | 10.86 | 11.4 | 10.83 | 38.51M |
| September 25, 2025 | 11.35 | 11.14 | 11.14 | 11.54 | 11.11 | 34.54M |
| September 24, 2025 | 11.72 | 11.45 | 11.45 | 11.74 | 11.05 | 54.12M |
| September 23, 2025 | 11.68 | 11.63 | 11.63 | 12.07 | 11.41 | 60.74M |
| September 22, 2025 | 11.66 | 11.54 | 11.54 | 11.76 | 11.33 | 61.49M |
| September 19, 2025 | 10.44 | 11.48 | 11.48 | 12.3 | 10.44 | 81.4M |
| September 18, 2025 | 12.95 | 12.29 | 12.29 | 13.14 | 12.12 | 140.41M |
| September 17, 2025 | 11.59 | 12.41 | 12.41 | 12.41 | 11.25 | 91.56M |
| September 16, 2025 | 10.47 | 11.28 | 11.28 | 11.28 | 10.4 | 83.42M |
| September 15, 2025 | 10.24 | 10.25 | 10.25 | 10.36 | 10 | 37.08M |
| September 12, 2025 | 10.44 | 10.24 | 10.24 | 10.63 | 10.23 | 42.1M |
| September 11, 2025 | 10.09 | 10.43 | 10.43 | 10.49 | 9.96 | 54.4M |
| September 10, 2025 | 10.16 | 10.11 | 10.11 | 10.29 | 10.01 | 58.58M |
| September 09, 2025 | 9.81 | 10.27 | 10.27 | 10.54 | 9.65 | 95.85M |
| September 08, 2025 | 9.32 | 9.82 | 9.82 | 10.05 | 9.25 | 70.44M |
| September 05, 2025 | 8.87 | 9.31 | 9.31 | 9.4 | 8.86 | 36.33M |
| September 04, 2025 | 9 | 8.87 | 8.87 | 9.11 | 8.72 | 26.68M |
| September 03, 2025 | 9.24 | 8.92 | 8.92 | 9.26 | 8.86 | 34.7M |
| September 02, 2025 | 9.3 | 9.24 | 9.24 | 9.48 | 8.95 | 65.38M |
| September 01, 2025 | 9.43 | 9.27 | 9.27 | 9.45 | 9.2 | 65.1M |
| August 29, 2025 | 9.87 | 9.58 | 9.58 | 9.94 | 9.53 | 47.67M |
| August 28, 2025 | 9.72 | 9.85 | 9.85 | 9.91 | 9.56 | 59.68M |
| August 27, 2025 | 9.68 | 9.75 | 9.75 | 10.26 | 9.67 | 90.82M |
| August 26, 2025 | 9.7 | 9.67 | 9.67 | 9.8 | 9.52 | 57.93M |
| August 25, 2025 | 9.9 | 9.61 | 9.61 | 9.96 | 9.54 | 68.02M |
| August 22, 2025 | 9.7 | 9.79 | 9.79 | 9.88 | 9.53 | 98.02M |
| August 21, 2025 | 10.31 | 9.54 | 9.54 | 10.31 | 9.5 | 125.06M |
| August 20, 2025 | 9.57 | 10.41 | 10.41 | 10.41 | 9.55 | 116.88M |
| August 19, 2025 | 9.4 | 9.46 | 9.46 | 9.58 | 9.22 | 89.81M |
| August 18, 2025 | 9.6 | 9.45 | 9.45 | 9.93 | 9.37 | 122.27M |
| August 15, 2025 | 9.5 | 9.65 | 9.65 | 9.89 | 9.31 | 183.27M |
| August 14, 2025 | 9.27 | 9.81 | 9.81 | 9.81 | 9.19 | 213.75M |
| August 13, 2025 | 8.17 | 8.92 | 8.92 | 8.92 | 8.11 | 110.56M |
| August 12, 2025 | 7.95 | 8.11 | 8.11 | 8.18 | 7.91 | 37.02M |
| August 11, 2025 | 8.01 | 7.94 | 7.94 | 8.02 | 7.93 | 27.4M |
| August 08, 2025 | 7.95 | 8.01 | 8.01 | 8.14 | 7.9 | 34.32M |
| August 07, 2025 | 7.98 | 7.91 | 7.91 | 8.01 | 7.87 | 26.81M |
| August 06, 2025 | 8.04 | 8 | 8 | 8.16 | 7.93 | 40.77M |
| August 05, 2025 | 7.83 | 8.01 | 8.01 | 8.04 | 7.78 | 49.58M |
| August 04, 2025 | 7.71 | 7.81 | 7.81 | 7.82 | 7.63 | 25M |
| August 01, 2025 | 7.81 | 7.71 | 7.71 | 7.9 | 7.66 | 31.9M |
| July 31, 2025 | 7.86 | 7.81 | 7.81 | 7.92 | 7.67 | 54.09M |
| July 30, 2025 | 7.48 | 7.86 | 7.86 | 8.21 | 7.42 | 90.96M |
| July 29, 2025 | 7.57 | 7.48 | 7.48 | 7.57 | 7.45 | 15.29M |
| July 28, 2025 | 7.6 | 7.57 | 7.57 | 7.61 | 7.52 | 14.91M |
| July 25, 2025 | 7.54 | 7.58 | 7.58 | 7.64 | 7.53 | 15.28M |
| July 24, 2025 | 7.46 | 7.56 | 7.56 | 7.61 | 7.46 | 16.81M |
| July 23, 2025 | 7.59 | 7.49 | 7.49 | 7.62 | 7.49 | 20.67M |
| July 22, 2025 | 7.65 | 7.59 | 7.59 | 7.65 | 7.54 | 20.58M |
| July 21, 2025 | 7.58 | 7.66 | 7.66 | 7.66 | 7.55 | 26.58M |
| July 18, 2025 | 7.69 | 7.62 | 7.62 | 7.88 | 7.57 | 44.52M |
| July 17, 2025 | 7.53 | 7.53 | 7.53 | 7.54 | 7.48 | 18.1M |
| July 16, 2025 | 7.42 | 7.49 | 7.49 | 7.5 | 7.37 | 18.58M |
| July 15, 2025 | 7.5 | 7.4 | 7.4 | 7.52 | 7.35 | 20.05M |
| July 14, 2025 | 7.43 | 7.52 | 7.52 | 7.52 | 7.35 | 22.81M |
| July 11, 2025 | 7.4 | 7.43 | 7.43 | 7.46 | 7.37 | 18.25M |
| July 10, 2025 | 7.37 | 7.42 | 7.42 | 7.44 | 7.34 | 16.89M |
| July 09, 2025 | 7.46 | 7.39 | 7.39 | 7.52 | 7.37 | 22.46M |