10.74
+0.25(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.54 | 10.37 | 10.37 | 10.72 | 10.35 | 23.3M |
| October 16, 2025 | 10.51 | 10.33 | 10.33 | 10.53 | 10.27 | 9.63M |
| October 15, 2025 | 10.23 | 10.5 | 10.5 | 10.52 | 10.14 | 12.86M |
| October 14, 2025 | 10.43 | 10.19 | 10.19 | 10.53 | 10.16 | 12.52M |
| October 13, 2025 | 10.12 | 10.43 | 10.43 | 10.45 | 9.86 | 13.55M |
| October 10, 2025 | 10.59 | 10.55 | 10.55 | 10.71 | 10.5 | 13.09M |
| October 09, 2025 | 10.46 | 10.65 | 10.65 | 10.7 | 10.35 | 18.33M |
| September 30, 2025 | 10.4 | 10.43 | 10.43 | 10.52 | 10.35 | 14.6M |
| September 29, 2025 | 10.21 | 10.28 | 10.28 | 10.32 | 10.08 | 10.35M |
| September 26, 2025 | 10.36 | 10.24 | 10.24 | 10.45 | 10.18 | 11.67M |
| September 25, 2025 | 10.48 | 10.36 | 10.36 | 10.54 | 10.33 | 13.44M |
| September 24, 2025 | 10.28 | 10.48 | 10.48 | 10.52 | 10.13 | 17.33M |
| September 23, 2025 | 10.61 | 10.28 | 10.28 | 10.63 | 10.09 | 24.42M |
| September 22, 2025 | 10.52 | 10.7 | 10.7 | 10.7 | 10.41 | 16.96M |
| September 19, 2025 | 11.39 | 10.59 | 10.59 | 11.39 | 10.49 | 30.14M |
| September 18, 2025 | 11.5 | 11.14 | 11.14 | 11.5 | 10.93 | 42.33M |
| September 17, 2025 | 11.26 | 11.65 | 11.65 | 11.65 | 11.19 | 48.53M |
| September 16, 2025 | 11.13 | 11.37 | 11.37 | 11.39 | 11.07 | 34.48M |
| September 15, 2025 | 11.1 | 11.13 | 11.13 | 11.28 | 11.05 | 21.85M |
| September 12, 2025 | 11.39 | 11.16 | 11.16 | 11.51 | 11.15 | 38.09M |
| September 11, 2025 | 11.3 | 11.43 | 11.43 | 11.57 | 11.14 | 40.81M |
| September 10, 2025 | 11.51 | 11.45 | 11.45 | 11.63 | 11.31 | 35.15M |
| September 09, 2025 | 11.78 | 11.55 | 11.55 | 11.81 | 11.41 | 50.5M |
| September 08, 2025 | 11.63 | 11.96 | 11.96 | 12.47 | 11.4 | 106.18M |
| September 05, 2025 | 10.75 | 11.62 | 11.62 | 11.62 | 10.75 | 42.82M |
| September 04, 2025 | 10.77 | 10.56 | 10.56 | 11.25 | 10.32 | 62.68M |
| September 03, 2025 | 11.31 | 10.89 | 10.89 | 11.85 | 10.8 | 99.68M |
| September 02, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.1 | 51.14M |
| September 01, 2025 | 10.21 | 10.28 | 10.28 | 10.28 | 10.08 | 13.96M |
| August 29, 2025 | 10.22 | 10.11 | 10.11 | 10.3 | 10.05 | 13.97M |
| August 28, 2025 | 10.31 | 10.28 | 10.28 | 10.52 | 9.85 | 25.51M |
| August 27, 2025 | 10.62 | 10.24 | 10.24 | 10.73 | 10.23 | 26.52M |
| August 26, 2025 | 10.48 | 10.67 | 10.67 | 10.67 | 10.37 | 23.02M |
| August 25, 2025 | 10.59 | 10.52 | 10.52 | 10.65 | 10.47 | 23.18M |
| August 22, 2025 | 10.54 | 10.57 | 10.57 | 10.58 | 10.45 | 19.4M |
| August 21, 2025 | 10.69 | 10.53 | 10.53 | 10.71 | 10.49 | 22.11M |
| August 20, 2025 | 10.61 | 10.68 | 10.68 | 10.69 | 10.5 | 22.36M |
| August 19, 2025 | 10.6 | 10.69 | 10.69 | 10.77 | 10.43 | 38.17M |
| August 18, 2025 | 10.41 | 10.6 | 10.6 | 10.69 | 10.35 | 33.63M |
| August 15, 2025 | 10.21 | 10.41 | 10.41 | 10.43 | 10.15 | 27.23M |
| August 14, 2025 | 10.68 | 10.25 | 10.25 | 10.72 | 10.22 | 39.97M |
| August 13, 2025 | 10.78 | 10.68 | 10.68 | 10.81 | 10.57 | 39.8M |
| August 12, 2025 | 11.1 | 10.74 | 10.74 | 11.1 | 10.65 | 58.35M |
| August 11, 2025 | 11.2 | 11.24 | 11.24 | 11.3 | 10.81 | 69.58M |
| August 08, 2025 | 10.56 | 11.61 | 11.61 | 11.98 | 10.25 | 108.6M |
| August 07, 2025 | 11.29 | 11.19 | 11.19 | 12.09 | 11.17 | 133.11M |
| August 06, 2025 | 10.25 | 10.99 | 10.99 | 10.99 | 10.24 | 37.53M |
| August 05, 2025 | 10.95 | 9.99 | 9.99 | 10.95 | 9.94 | 103M |
| August 04, 2025 | 9.47 | 10.11 | 10.11 | 10.11 | 9.46 | 24.8M |
| August 01, 2025 | 9.2 | 9.19 | 9.19 | 9.28 | 9.13 | 8.45M |
| July 31, 2025 | 9.23 | 9.22 | 9.22 | 9.38 | 9.17 | 12.67M |
| July 30, 2025 | 9.34 | 9.26 | 9.26 | 9.36 | 9.16 | 11.46M |
| July 29, 2025 | 9.38 | 9.37 | 9.37 | 9.43 | 9.27 | 11.16M |
| July 28, 2025 | 9.46 | 9.4 | 9.4 | 9.47 | 9.36 | 13.33M |
| July 25, 2025 | 9.41 | 9.47 | 9.47 | 9.56 | 9.36 | 21.37M |
| July 24, 2025 | 9.11 | 9.4 | 9.4 | 9.9 | 9.11 | 33.53M |
| July 23, 2025 | 9.22 | 9.11 | 9.11 | 9.26 | 9.11 | 12.59M |
| July 22, 2025 | 9.33 | 9.26 | 9.26 | 9.38 | 9.19 | 14.87M |
| July 21, 2025 | 9.23 | 9.35 | 9.35 | 9.35 | 9.16 | 16.41M |
| July 18, 2025 | 9.12 | 9.21 | 9.21 | 9.26 | 9.08 | 14.65M |