10.62
-0.39(-3.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.94 | 10.62 | 10.62 | 10.94 | 10.62 | 79.48M |
| September 25, 2025 | 11.18 | 11.01 | 11.01 | 11.21 | 11 | 74.53M |
| September 24, 2025 | 10.95 | 11.23 | 11.23 | 11.25 | 10.83 | 91.25M |
| September 23, 2025 | 11.58 | 11.1 | 11.1 | 11.61 | 10.8 | 124.64M |
| September 22, 2025 | 11.58 | 11.53 | 11.53 | 11.62 | 11.36 | 103.75M |
| September 19, 2025 | 14.09 | 11.64 | 11.64 | 14.09 | 11.48 | 129.56M |
| September 18, 2025 | 11.91 | 11.85 | 11.85 | 12.25 | 11.66 | 185.42M |
| September 17, 2025 | 12.36 | 12.06 | 12.06 | 12.53 | 12.02 | 188.3M |
| September 16, 2025 | 12.5 | 12.3 | 12.3 | 12.65 | 12.2 | 203.76M |
| September 15, 2025 | 12.98 | 12.76 | 12.76 | 13.37 | 12.53 | 245.17M |
| September 12, 2025 | 14.09 | 13.53 | 13.53 | 14.4 | 13.4 | 306.75M |
| September 11, 2025 | 13.75 | 14.2 | 14.2 | 14.85 | 13.4 | 405.41M |
| September 10, 2025 | 12.29 | 13.81 | 13.81 | 13.81 | 11.97 | 376.73M |
| September 09, 2025 | 13.01 | 12.55 | 12.55 | 13.38 | 12.28 | 414.33M |
| September 08, 2025 | 11.01 | 12.16 | 12.16 | 12.16 | 11.01 | 300.72M |
| September 05, 2025 | 11.33 | 11.05 | 11.05 | 11.65 | 10.8 | 316.2M |
| September 04, 2025 | 11 | 12 | 12 | 12.49 | 10.31 | 407.72M |
| September 03, 2025 | 11.17 | 11.45 | 11.45 | 11.96 | 10.6 | 328.72M |
| September 02, 2025 | 11.53 | 11 | 11 | 12.5 | 10.8 | 402.72M |
| September 01, 2025 | 10.79 | 11.52 | 11.52 | 11.52 | 10.4 | 410.98M |
| August 29, 2025 | 10.12 | 10.47 | 10.47 | 10.47 | 9.95 | 342.29M |
| August 28, 2025 | 9 | 9.52 | 9.52 | 9.52 | 9 | 97.2M |
| August 27, 2025 | 8.98 | 8.65 | 8.65 | 9.06 | 8.64 | 91.55M |
| August 26, 2025 | 8.95 | 9.03 | 9.03 | 9.24 | 8.88 | 111.82M |
| August 25, 2025 | 8.67 | 8.98 | 8.98 | 9.03 | 8.61 | 139.13M |
| August 22, 2025 | 8.58 | 8.67 | 8.67 | 8.69 | 8.54 | 44.91M |
| August 21, 2025 | 8.74 | 8.61 | 8.61 | 8.75 | 8.53 | 44.67M |
| August 20, 2025 | 8.62 | 8.71 | 8.71 | 8.71 | 8.56 | 48.82M |
| August 19, 2025 | 8.63 | 8.63 | 8.63 | 8.68 | 8.52 | 50.21M |
| August 18, 2025 | 8.4 | 8.63 | 8.63 | 8.63 | 8.38 | 62.35M |
| August 15, 2025 | 8.36 | 8.39 | 8.39 | 8.48 | 8.34 | 31.67M |
| August 14, 2025 | 8.57 | 8.35 | 8.35 | 8.59 | 8.3 | 51.2M |
| August 13, 2025 | 8.6 | 8.58 | 8.58 | 8.64 | 8.53 | 38.31M |
| August 12, 2025 | 8.74 | 8.59 | 8.59 | 8.74 | 8.53 | 46.29M |
| August 11, 2025 | 8.6 | 8.74 | 8.74 | 8.8 | 8.6 | 63.18M |
| August 08, 2025 | 8.57 | 8.65 | 8.65 | 8.75 | 8.51 | 64.11M |
| August 07, 2025 | 8.55 | 8.58 | 8.58 | 8.64 | 8.5 | 41.68M |
| August 06, 2025 | 8.54 | 8.56 | 8.56 | 8.58 | 8.47 | 41.29M |
| August 05, 2025 | 8.35 | 8.53 | 8.53 | 8.59 | 8.32 | 47.72M |
| August 04, 2025 | 8.26 | 8.37 | 8.37 | 8.42 | 8.16 | 29.42M |
| August 01, 2025 | 8.45 | 8.32 | 8.32 | 8.48 | 8.29 | 34.29M |
| July 31, 2025 | 8.42 | 8.49 | 8.49 | 8.6 | 8.39 | 45.01M |
| July 30, 2025 | 8.41 | 8.44 | 8.44 | 8.66 | 8.38 | 29.99M |
| July 29, 2025 | 8.46 | 8.45 | 8.45 | 8.48 | 8.33 | 29.56M |
| July 28, 2025 | 8.54 | 8.47 | 8.47 | 8.59 | 8.43 | 30.44M |
| July 25, 2025 | 8.37 | 8.54 | 8.54 | 8.62 | 8.35 | 47.05M |
| July 24, 2025 | 8.31 | 8.36 | 8.36 | 8.36 | 8.29 | 26.94M |
| July 23, 2025 | 8.33 | 8.29 | 8.29 | 8.44 | 8.27 | 28.65M |
| July 22, 2025 | 8.51 | 8.35 | 8.35 | 8.51 | 8.33 | 41.35M |
| July 21, 2025 | 8.37 | 8.54 | 8.54 | 8.55 | 8.37 | 28.47M |
| July 18, 2025 | 8.61 | 8.53 | 8.53 | 8.67 | 8.52 | 29.44M |
| July 17, 2025 | 8.55 | 8.6 | 8.6 | 8.63 | 8.5 | 32.36M |
| July 16, 2025 | 8.51 | 8.54 | 8.54 | 8.63 | 8.5 | 38.75M |
| July 15, 2025 | 8.42 | 8.61 | 8.61 | 8.72 | 8.22 | 76.72M |
| July 14, 2025 | 8.48 | 8.41 | 8.41 | 8.5 | 8.33 | 32.83M |
| July 11, 2025 | 8.41 | 8.46 | 8.46 | 8.5 | 8.35 | 38.11M |
| July 10, 2025 | 8.53 | 8.42 | 8.42 | 8.58 | 8.36 | 47.65M |
| July 09, 2025 | 8.73 | 8.54 | 8.54 | 8.75 | 8.5 | 59.01M |
| July 08, 2025 | 8.61 | 8.75 | 8.75 | 8.78 | 8.59 | 49.12M |
| July 07, 2025 | 8.53 | 8.66 | 8.66 | 8.69 | 8.5 | 41.57M |