11.23
+0.43(+3.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.8 | 11.23 | 11.23 | 11.38 | 10.71 | 49.55M |
| September 25, 2025 | 11 | 10.8 | 10.8 | 11.04 | 10.79 | 27.13M |
| September 24, 2025 | 10.93 | 11.02 | 11.02 | 11.07 | 10.8 | 32.49M |
| September 23, 2025 | 10.87 | 11.03 | 11.03 | 11.03 | 10.59 | 37.06M |
| September 22, 2025 | 11.22 | 10.91 | 10.91 | 11.22 | 10.8 | 33.42M |
| September 19, 2025 | 11.22 | 10.89 | 10.89 | 11.28 | 10.81 | 38.77M |
| September 18, 2025 | 11.8 | 11.22 | 11.22 | 11.8 | 11.08 | 93.56M |
| September 17, 2025 | 10.6 | 11.65 | 11.65 | 11.65 | 10.56 | 67.23M |
| September 16, 2025 | 10.46 | 10.59 | 10.59 | 10.68 | 10.44 | 19.48M |
| September 15, 2025 | 10.55 | 10.46 | 10.46 | 10.8 | 10.41 | 18.17M |
| September 12, 2025 | 10.65 | 10.44 | 10.44 | 10.65 | 10.42 | 15.85M |
| September 11, 2025 | 10.23 | 10.62 | 10.62 | 10.65 | 10.08 | 22.55M |
| September 10, 2025 | 10.38 | 10.24 | 10.24 | 10.43 | 10.16 | 15.45M |
| September 09, 2025 | 10.47 | 10.36 | 10.36 | 10.56 | 10.22 | 21.59M |
| September 08, 2025 | 10.34 | 10.48 | 10.48 | 10.58 | 10.28 | 24.97M |
| September 05, 2025 | 10.1 | 10.31 | 10.31 | 10.36 | 10 | 20.03M |
| September 04, 2025 | 10.3 | 10.09 | 10.09 | 10.64 | 9.8 | 33.08M |
| September 03, 2025 | 10.71 | 10.25 | 10.25 | 10.77 | 10.17 | 28.8M |
| September 02, 2025 | 10.9 | 10.69 | 10.69 | 11.16 | 10.47 | 39.74M |
| September 01, 2025 | 10.67 | 10.83 | 10.83 | 11.05 | 10.58 | 37.49M |
| August 29, 2025 | 9.96 | 10.65 | 10.65 | 10.94 | 9.92 | 65.82M |
| August 28, 2025 | 9.78 | 9.95 | 9.95 | 9.98 | 9.56 | 33.35M |
| August 27, 2025 | 10.27 | 9.84 | 9.84 | 10.34 | 9.84 | 42.14M |
| August 26, 2025 | 10.09 | 10.37 | 10.37 | 10.41 | 10 | 30.16M |
| August 25, 2025 | 10.01 | 10.11 | 10.11 | 10.11 | 9.9 | 27.95M |
| August 22, 2025 | 9.75 | 9.99 | 9.99 | 10.23 | 9.67 | 34.04M |
| August 21, 2025 | 10.05 | 9.8 | 9.8 | 10.09 | 9.73 | 21.39M |
| August 20, 2025 | 9.85 | 9.94 | 9.94 | 9.95 | 9.75 | 21.85M |
| August 19, 2025 | 9.66 | 9.88 | 9.88 | 10.1 | 9.63 | 35.45M |
| August 18, 2025 | 9.47 | 9.69 | 9.69 | 9.86 | 9.46 | 35.87M |
| August 15, 2025 | 9.35 | 9.46 | 9.46 | 9.53 | 9.26 | 32.17M |
| August 14, 2025 | 9.48 | 9.18 | 9.18 | 9.53 | 9.14 | 22.5M |
| August 13, 2025 | 9.25 | 9.47 | 9.47 | 9.51 | 9.25 | 26.46M |
| August 12, 2025 | 9.27 | 9.29 | 9.29 | 9.3 | 9.18 | 14.44M |
| August 11, 2025 | 9.26 | 9.29 | 9.29 | 9.34 | 9.2 | 17.43M |
| August 08, 2025 | 9.2 | 9.22 | 9.22 | 9.25 | 9.14 | 16.05M |
| August 07, 2025 | 9.3 | 9.22 | 9.22 | 9.35 | 9.21 | 19.47M |
| August 06, 2025 | 9.24 | 9.33 | 9.33 | 9.38 | 9.13 | 36.37M |
| August 05, 2025 | 8.86 | 9.21 | 9.21 | 9.61 | 8.85 | 46.82M |
| August 04, 2025 | 8.61 | 8.82 | 8.82 | 8.83 | 8.58 | 11.86M |
| August 01, 2025 | 8.56 | 8.67 | 8.67 | 8.69 | 8.54 | 11.57M |
| July 31, 2025 | 8.65 | 8.59 | 8.59 | 8.75 | 8.51 | 15.05M |
| July 30, 2025 | 8.81 | 8.65 | 8.65 | 8.82 | 8.61 | 16.66M |
| July 29, 2025 | 8.93 | 8.82 | 8.82 | 8.95 | 8.75 | 14.82M |
| July 28, 2025 | 8.87 | 8.93 | 8.93 | 9.09 | 8.85 | 18.33M |
| July 25, 2025 | 8.84 | 8.85 | 8.85 | 8.91 | 8.79 | 13.67M |
| July 24, 2025 | 8.83 | 8.84 | 8.84 | 8.91 | 8.78 | 15.75M |
| July 23, 2025 | 8.89 | 8.8 | 8.8 | 8.92 | 8.79 | 22.23M |
| July 22, 2025 | 8.94 | 8.91 | 8.91 | 9.15 | 8.87 | 28.58M |
| July 21, 2025 | 8.92 | 8.95 | 8.95 | 8.96 | 8.86 | 19.04M |
| July 18, 2025 | 8.93 | 8.88 | 8.88 | 8.99 | 8.82 | 14.51M |
| July 17, 2025 | 8.94 | 8.92 | 8.92 | 8.96 | 8.85 | 20.92M |
| July 16, 2025 | 8.83 | 8.94 | 8.94 | 9 | 8.76 | 29.98M |
| July 15, 2025 | 8.79 | 8.83 | 8.83 | 8.96 | 8.68 | 37.75M |
| July 14, 2025 | 8.46 | 8.61 | 8.61 | 8.65 | 8.41 | 20.45M |
| July 11, 2025 | 8.47 | 8.45 | 8.45 | 8.5 | 8.38 | 13.05M |
| July 10, 2025 | 8.44 | 8.48 | 8.48 | 8.5 | 8.37 | 13.56M |
| July 09, 2025 | 8.56 | 8.49 | 8.49 | 8.61 | 8.46 | 16M |
| July 08, 2025 | 8.36 | 8.54 | 8.54 | 8.57 | 8.33 | 17.59M |
| July 07, 2025 | 8.35 | 8.38 | 8.38 | 8.39 | 8.3 | 9.75M |