10.71
-0.26(-2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.9 | 10.71 | 10.71 | 10.91 | 10.68 | 9.8M |
| September 25, 2025 | 11.09 | 10.97 | 10.97 | 11.16 | 10.93 | 11.66M |
| September 24, 2025 | 10.9 | 11.09 | 11.09 | 11.12 | 10.71 | 14.3M |
| September 23, 2025 | 11.3 | 10.95 | 10.95 | 11.35 | 10.61 | 29.15M |
| September 22, 2025 | 11.73 | 11.69 | 11.69 | 11.85 | 11.55 | 14.13M |
| September 19, 2025 | 12.71 | 11.8 | 11.8 | 12.71 | 11.7 | 16.67M |
| September 18, 2025 | 12.15 | 11.88 | 11.88 | 12.39 | 11.68 | 29.82M |
| September 17, 2025 | 12.2 | 12.2 | 12.2 | 12.4 | 12.13 | 21.64M |
| September 16, 2025 | 12.38 | 12.37 | 12.37 | 12.45 | 12.02 | 26.27M |
| September 15, 2025 | 12.65 | 12.3 | 12.3 | 12.95 | 12.3 | 43.06M |
| September 12, 2025 | 12.71 | 12.94 | 12.94 | 13.3 | 12.22 | 72.19M |
| September 11, 2025 | 12.61 | 12.82 | 12.82 | 13.39 | 12.55 | 83.01M |
| September 10, 2025 | 12 | 12.42 | 12.42 | 12.42 | 11.57 | 33.65M |
| September 09, 2025 | 11.6 | 11.29 | 11.29 | 11.66 | 11.24 | 14.71M |
| September 08, 2025 | 11.8 | 11.6 | 11.6 | 11.82 | 11.48 | 16.63M |
| September 05, 2025 | 11.29 | 11.8 | 11.8 | 11.85 | 11.22 | 23.36M |
| September 04, 2025 | 12.27 | 11.41 | 11.41 | 12.27 | 11.18 | 30.39M |
| September 03, 2025 | 11.78 | 12.09 | 12.09 | 13 | 11.51 | 36.77M |
| September 02, 2025 | 12.28 | 11.83 | 11.83 | 12.3 | 11.65 | 24.2M |
| September 01, 2025 | 11.73 | 12.27 | 12.27 | 12.32 | 11.73 | 32.54M |
| August 29, 2025 | 12.33 | 11.75 | 11.75 | 12.38 | 11.74 | 37.76M |
| August 28, 2025 | 12.74 | 12.56 | 12.56 | 13.19 | 12.14 | 52.24M |
| August 27, 2025 | 12.48 | 12.95 | 12.95 | 13.45 | 12.22 | 79.5M |
| August 26, 2025 | 12.32 | 12.6 | 12.6 | 12.8 | 12.06 | 62.42M |
| August 25, 2025 | 12 | 12.11 | 12.11 | 12.14 | 11.94 | 29.66M |
| August 22, 2025 | 11.9 | 12 | 12 | 12.04 | 11.81 | 22.41M |
| August 21, 2025 | 12.16 | 11.94 | 11.94 | 12.17 | 11.8 | 27.25M |
| August 20, 2025 | 12 | 12.17 | 12.17 | 12.2 | 11.93 | 28M |
| August 19, 2025 | 12.01 | 12.1 | 12.1 | 12.23 | 11.99 | 35.62M |
| August 18, 2025 | 12.06 | 12.11 | 12.11 | 12.36 | 11.94 | 49.71M |
| August 15, 2025 | 11.61 | 11.95 | 11.95 | 12.08 | 11.5 | 51.91M |
| August 14, 2025 | 12.53 | 11.71 | 11.71 | 12.66 | 11.7 | 77.79M |
| August 13, 2025 | 13.5 | 12.81 | 12.81 | 13.68 | 12.77 | 92.46M |
| August 12, 2025 | 14.9 | 13.58 | 13.58 | 15.13 | 13.57 | 109.77M |
| August 11, 2025 | 14.43 | 14.49 | 14.49 | 14.85 | 13.71 | 105.12M |
| August 08, 2025 | 14 | 14.96 | 14.96 | 14.96 | 13.11 | 129.32M |
| August 07, 2025 | 13 | 13.6 | 13.6 | 13.6 | 12.81 | 87.02M |
| August 06, 2025 | 11.99 | 12.36 | 12.36 | 12.36 | 11.8 | 55.34M |
| August 05, 2025 | 10.16 | 11.24 | 11.24 | 11.24 | 10.11 | 41.6M |
| August 04, 2025 | 9.93 | 10.22 | 10.22 | 10.23 | 9.84 | 20.33M |
| August 01, 2025 | 9.67 | 10.03 | 10.03 | 10.11 | 9.61 | 20.37M |
| July 31, 2025 | 9.65 | 9.71 | 9.71 | 9.92 | 9.64 | 15.33M |
| July 30, 2025 | 9.82 | 9.68 | 9.68 | 9.82 | 9.59 | 9.28M |
| July 29, 2025 | 9.73 | 9.86 | 9.86 | 9.89 | 9.67 | 11.62M |
| July 28, 2025 | 9.79 | 9.79 | 9.79 | 9.92 | 9.71 | 12.97M |
| July 25, 2025 | 9.46 | 9.67 | 9.67 | 9.74 | 9.43 | 12M |
| July 24, 2025 | 9.4 | 9.47 | 9.47 | 9.49 | 9.4 | 5.51M |
| July 23, 2025 | 9.53 | 9.39 | 9.39 | 9.53 | 9.38 | 8.86M |
| July 22, 2025 | 9.69 | 9.56 | 9.56 | 9.7 | 9.48 | 8.96M |
| July 21, 2025 | 9.62 | 9.68 | 9.68 | 9.7 | 9.59 | 8M |
| July 18, 2025 | 9.72 | 9.66 | 9.66 | 9.77 | 9.63 | 8.72M |
| July 17, 2025 | 9.61 | 9.71 | 9.71 | 9.71 | 9.58 | 8.06M |
| July 16, 2025 | 9.52 | 9.61 | 9.61 | 9.7 | 9.52 | 8.75M |
| July 15, 2025 | 9.61 | 9.52 | 9.52 | 9.7 | 9.39 | 11.96M |
| July 14, 2025 | 9.65 | 9.68 | 9.68 | 9.78 | 9.59 | 8.73M |
| July 11, 2025 | 9.74 | 9.67 | 9.67 | 9.75 | 9.52 | 11.33M |
| July 10, 2025 | 9.86 | 9.7 | 9.7 | 9.86 | 9.62 | 13.91M |
| July 09, 2025 | 9.85 | 9.91 | 9.91 | 10.06 | 9.68 | 24.24M |
| July 08, 2025 | 9.84 | 9.89 | 9.89 | 9.94 | 9.78 | 15.27M |
| July 07, 2025 | 9.9 | 9.95 | 9.95 | 9.98 | 9.71 | 14.87M |