11.12
+0.22(+2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 10.98 | 11.12 | 11.12 | 11.2 | 10.9 | 3.1M |
| September 29, 2025 | 10.86 | 10.9 | 10.9 | 11.02 | 10.84 | 2.84M |
| September 26, 2025 | 10.9 | 10.83 | 10.83 | 10.99 | 10.76 | 5.57M |
| September 25, 2025 | 11.44 | 11.19 | 11.19 | 11.49 | 11.08 | 2.9M |
| September 24, 2025 | 11.25 | 11.4 | 11.4 | 11.46 | 11.23 | 3.22M |
| September 23, 2025 | 11.57 | 11.19 | 11.19 | 11.57 | 10.98 | 6.32M |
| September 22, 2025 | 11.9 | 11.56 | 11.56 | 12 | 11.5 | 4.9M |
| September 19, 2025 | 11.78 | 11.9 | 11.9 | 12.05 | 11.61 | 4.09M |
| September 18, 2025 | 12.15 | 11.71 | 11.71 | 12.27 | 11.59 | 8.66M |
| September 17, 2025 | 12.49 | 12.2 | 12.2 | 12.66 | 12.17 | 7.32M |
| September 16, 2025 | 12.25 | 12.56 | 12.56 | 12.56 | 12.11 | 6.64M |
| September 15, 2025 | 12.28 | 11.96 | 11.96 | 12.33 | 11.95 | 4.44M |
| September 12, 2025 | 12.41 | 12.14 | 12.14 | 12.41 | 11.91 | 8.44M |
| September 11, 2025 | 11.58 | 12.15 | 12.15 | 12.15 | 11.58 | 9.28M |
| September 10, 2025 | 11.43 | 11.57 | 11.57 | 11.66 | 11.31 | 5.71M |
| September 09, 2025 | 11.45 | 11.37 | 11.37 | 11.66 | 11.25 | 6.65M |
| September 08, 2025 | 10.98 | 11.3 | 11.3 | 11.34 | 10.91 | 6.87M |
| September 05, 2025 | 10.68 | 10.93 | 10.93 | 10.96 | 10.55 | 6.73M |
| September 04, 2025 | 11.16 | 10.78 | 10.78 | 11.16 | 10.68 | 10.94M |
| September 03, 2025 | 10.94 | 10.63 | 10.63 | 10.97 | 10.52 | 5.4M |
| September 02, 2025 | 10.81 | 10.93 | 10.93 | 11.09 | 10.75 | 5.64M |
| September 01, 2025 | 10.63 | 10.81 | 10.81 | 10.85 | 10.51 | 3.54M |
| August 29, 2025 | 10.99 | 10.61 | 10.61 | 11.02 | 10.57 | 4.76M |
| August 28, 2025 | 10.83 | 10.74 | 10.74 | 10.98 | 10.46 | 5.09M |
| August 27, 2025 | 11 | 10.77 | 10.77 | 11.06 | 10.77 | 5.82M |
| August 26, 2025 | 11.1 | 11.23 | 11.23 | 11.34 | 11.06 | 3.73M |
| August 25, 2025 | 11.15 | 11.06 | 11.06 | 11.22 | 10.7 | 8.08M |
| August 22, 2025 | 11.15 | 11.22 | 11.22 | 11.34 | 11.1 | 4.46M |
| August 21, 2025 | 11.38 | 11.22 | 11.22 | 11.66 | 11.01 | 6.65M |
| August 20, 2025 | 11.31 | 11.23 | 11.23 | 11.48 | 11.17 | 4.37M |
| August 19, 2025 | 11.18 | 11.41 | 11.41 | 11.41 | 11.04 | 4.85M |
| August 18, 2025 | 11.09 | 11.14 | 11.14 | 11.47 | 11 | 8.95M |
| August 15, 2025 | 10.5 | 10.98 | 10.98 | 10.98 | 10.48 | 8.23M |
| August 14, 2025 | 10.4 | 10.46 | 10.46 | 10.8 | 10.36 | 5.71M |
| August 13, 2025 | 10.94 | 10.42 | 10.42 | 10.94 | 10.41 | 9.66M |
| August 12, 2025 | 10.74 | 10.86 | 10.86 | 11.1 | 10.74 | 8.43M |
| August 11, 2025 | 11.17 | 10.85 | 10.85 | 11.17 | 10.68 | 17.61M |
| August 08, 2025 | 10.35 | 10.64 | 10.64 | 10.64 | 10.11 | 5.24M |
| August 07, 2025 | 10.11 | 10.13 | 10.13 | 10.13 | 9.74 | 12.53M |
| August 06, 2025 | 9.22 | 9.65 | 9.65 | 9.65 | 9.18 | 7.38M |
| August 05, 2025 | 9.19 | 9.19 | 9.19 | 9.23 | 9.16 | 3.04M |
| August 04, 2025 | 9.12 | 9.19 | 9.19 | 9.29 | 9.1 | 3.65M |
| August 01, 2025 | 9.35 | 9.15 | 9.15 | 9.35 | 9.13 | 4.78M |
| July 31, 2025 | 9.19 | 9.25 | 9.25 | 9.39 | 9.13 | 7.33M |
| July 30, 2025 | 9.24 | 9.18 | 9.18 | 9.47 | 9.1 | 7.46M |
| July 29, 2025 | 9.2 | 9.27 | 9.27 | 9.36 | 9.06 | 7.72M |
| July 28, 2025 | 9.15 | 9.07 | 9.07 | 9.36 | 8.91 | 9.23M |
| July 25, 2025 | 9.5 | 9.22 | 9.22 | 9.88 | 9.22 | 14.26M |
| July 24, 2025 | 9.6 | 9.71 | 9.71 | 10.2 | 9.31 | 25.11M |
| July 23, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 617,460 |
| July 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.4M |
| July 21, 2025 | 8.75 | 8.81 | 8.81 | 8.81 | 8.64 | 13.09M |
| July 18, 2025 | 8.42 | 8.39 | 8.39 | 8.42 | 8.36 | 1.66M |
| July 17, 2025 | 8.39 | 8.42 | 8.42 | 8.44 | 8.39 | 1.12M |
| July 16, 2025 | 8.38 | 8.42 | 8.42 | 8.45 | 8.36 | 1.46M |
| July 15, 2025 | 8.42 | 8.39 | 8.39 | 8.45 | 8.32 | 1.99M |
| July 14, 2025 | 8.41 | 8.39 | 8.39 | 8.5 | 8.36 | 2.61M |
| July 11, 2025 | 8.37 | 8.39 | 8.39 | 8.44 | 8.35 | 1.8M |
| July 10, 2025 | 8.35 | 8.38 | 8.38 | 8.52 | 8.32 | 2.13M |
| July 09, 2025 | 8.37 | 8.35 | 8.35 | 8.37 | 8.33 | 1.42M |