10.85
+0.33(+3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.62 | 10.85 | 10.85 | 10.87 | 10.58 | 24.06M |
| September 26, 2025 | 10.66 | 10.52 | 10.52 | 10.78 | 10.52 | 13.84M |
| September 25, 2025 | 10.8 | 10.74 | 10.74 | 10.89 | 10.6 | 18.6M |
| September 24, 2025 | 10.5 | 10.81 | 10.81 | 10.82 | 10.46 | 19.47M |
| September 23, 2025 | 10.82 | 10.58 | 10.58 | 10.82 | 10.33 | 27.44M |
| September 22, 2025 | 10.71 | 10.82 | 10.82 | 10.83 | 10.51 | 19.47M |
| September 19, 2025 | 10.71 | 10.69 | 10.69 | 10.88 | 10.61 | 21.25M |
| September 18, 2025 | 11.15 | 10.76 | 10.76 | 11.15 | 10.6 | 41.02M |
| September 17, 2025 | 11 | 11.09 | 11.09 | 11.12 | 10.85 | 26.06M |
| September 16, 2025 | 11.22 | 11.05 | 11.05 | 11.26 | 10.82 | 36.87M |
| September 15, 2025 | 11.15 | 11.2 | 11.2 | 11.29 | 11.1 | 40.01M |
| September 12, 2025 | 11.15 | 11.19 | 11.19 | 11.29 | 11.01 | 40.7M |
| September 11, 2025 | 10.91 | 11.15 | 11.15 | 11.17 | 10.76 | 37.3M |
| September 10, 2025 | 11.04 | 10.95 | 10.95 | 11.13 | 10.86 | 29.9M |
| September 09, 2025 | 11.37 | 11.08 | 11.08 | 11.38 | 10.98 | 42.03M |
| September 08, 2025 | 11.6 | 11.38 | 11.38 | 11.7 | 11.29 | 67.86M |
| September 05, 2025 | 10.51 | 11.51 | 11.51 | 11.51 | 10.45 | 72.44M |
| September 04, 2025 | 10.68 | 10.46 | 10.46 | 10.93 | 10.24 | 41.57M |
| September 03, 2025 | 11 | 10.68 | 10.68 | 11.11 | 10.62 | 34.54M |
| September 02, 2025 | 11.42 | 11 | 11 | 11.43 | 10.81 | 63.34M |
| September 01, 2025 | 11.82 | 11.52 | 11.52 | 11.92 | 11.37 | 62.75M |
| August 29, 2025 | 11.51 | 11.75 | 11.75 | 12.13 | 11.5 | 93.55M |
| August 28, 2025 | 11.26 | 11.46 | 11.46 | 11.75 | 11.14 | 93.65M |
| August 27, 2025 | 11.03 | 11.45 | 11.45 | 12.07 | 10.91 | 134.24M |
| August 26, 2025 | 11.74 | 10.97 | 10.97 | 11.74 | 10.93 | 110.25M |
| August 25, 2025 | 11 | 11.45 | 11.45 | 11.45 | 10.88 | 54.62M |
| August 22, 2025 | 10.44 | 10.41 | 10.41 | 10.63 | 10.38 | 36.65M |
| August 21, 2025 | 10.69 | 10.49 | 10.49 | 10.94 | 10.43 | 44.98M |
| August 20, 2025 | 10.44 | 10.65 | 10.65 | 10.85 | 10.39 | 48.71M |
| August 19, 2025 | 10.29 | 10.47 | 10.47 | 10.52 | 10.24 | 46.76M |
| August 18, 2025 | 10.18 | 10.29 | 10.29 | 10.35 | 10.1 | 47M |
| August 15, 2025 | 9.89 | 10.15 | 10.15 | 10.17 | 9.86 | 37M |
| August 14, 2025 | 10.15 | 9.92 | 9.92 | 10.19 | 9.9 | 35.46M |
| August 13, 2025 | 10.16 | 10.15 | 10.15 | 10.2 | 10.09 | 29.48M |
| August 12, 2025 | 10.14 | 10.15 | 10.15 | 10.19 | 10.04 | 31.67M |
| August 11, 2025 | 10.21 | 10.14 | 10.14 | 10.21 | 10.09 | 37.56M |
| August 08, 2025 | 10.13 | 10.15 | 10.15 | 10.18 | 10 | 44.45M |
| August 07, 2025 | 9.86 | 10.25 | 10.25 | 10.25 | 9.83 | 76.46M |
| August 06, 2025 | 9.76 | 9.8 | 9.8 | 9.8 | 9.68 | 27.81M |
| August 05, 2025 | 9.76 | 9.73 | 9.73 | 9.79 | 9.71 | 22.45M |
| August 04, 2025 | 9.62 | 9.72 | 9.72 | 9.72 | 9.61 | 23.2M |
| August 01, 2025 | 9.74 | 9.66 | 9.66 | 9.77 | 9.65 | 22.33M |
| July 31, 2025 | 9.9 | 9.76 | 9.76 | 9.96 | 9.71 | 32.59M |
| July 30, 2025 | 10.29 | 9.92 | 9.92 | 10.32 | 9.83 | 53.9M |
| July 29, 2025 | 10.27 | 10.25 | 10.25 | 10.35 | 10.08 | 55.12M |
| July 28, 2025 | 10.53 | 10.33 | 10.33 | 10.57 | 10.26 | 73.71M |
| July 25, 2025 | 11.16 | 10.6 | 10.6 | 11.3 | 10.5 | 99.99M |
| July 24, 2025 | 10.11 | 10.93 | 10.93 | 11.28 | 10.04 | 169.09M |
| July 23, 2025 | 11.53 | 10.66 | 10.66 | 11.53 | 10.55 | 231.89M |
| July 22, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 19.17M |
| July 21, 2025 | 9.28 | 9.53 | 9.53 | 9.56 | 9.2 | 46.56M |
| July 18, 2025 | 9.21 | 9.31 | 9.31 | 9.46 | 9.18 | 38.81M |
| July 17, 2025 | 9.16 | 9.2 | 9.2 | 9.24 | 9.1 | 20.58M |
| July 16, 2025 | 9.41 | 9.18 | 9.18 | 9.46 | 9.14 | 34.86M |
| July 15, 2025 | 9.21 | 9.36 | 9.36 | 9.64 | 9.21 | 49.92M |
| July 14, 2025 | 9.45 | 9.28 | 9.28 | 9.52 | 9.25 | 40.39M |
| July 11, 2025 | 9.21 | 9.29 | 9.29 | 9.5 | 9.14 | 59.99M |
| July 10, 2025 | 9.09 | 9.09 | 9.09 | 9.14 | 9.04 | 19.77M |
| July 09, 2025 | 9.17 | 9.05 | 9.05 | 9.21 | 9.03 | 23.23M |
| July 08, 2025 | 9.13 | 9.19 | 9.13 | 9.25 | 9.11 | 21.15M |