10.71
-0.28(-2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.06 | 10.71 | 10.71 | 11.09 | 10.67 | 25.99M |
| September 25, 2025 | 11.71 | 10.99 | 10.99 | 11.75 | 10.97 | 59.59M |
| September 24, 2025 | 10.08 | 11.18 | 11.18 | 11.18 | 9.92 | 27.64M |
| September 23, 2025 | 10.64 | 10.16 | 10.16 | 10.64 | 9.98 | 26.08M |
| September 22, 2025 | 10.64 | 10.61 | 10.61 | 10.71 | 10.49 | 22.77M |
| September 19, 2025 | 10.26 | 10.64 | 10.64 | 10.87 | 10.26 | 45.38M |
| September 18, 2025 | 10.33 | 10.84 | 10.84 | 11.35 | 10.3 | 70.16M |
| September 17, 2025 | 9.94 | 10.32 | 10.32 | 10.54 | 9.9 | 32.63M |
| September 16, 2025 | 9.87 | 9.94 | 9.94 | 9.99 | 9.66 | 16.18M |
| September 15, 2025 | 10.01 | 9.84 | 9.84 | 10.08 | 9.82 | 15.66M |
| September 12, 2025 | 10.26 | 10.15 | 10.02 | 10.31 | 10.1 | 17.03M |
| September 11, 2025 | 10.17 | 10.29 | 10.16 | 10.35 | 10.11 | 17.32M |
| September 10, 2025 | 10.48 | 10.25 | 10.12 | 10.56 | 10.16 | 20.93M |
| September 09, 2025 | 10.57 | 10.47 | 10.34 | 10.75 | 10.4 | 31.61M |
| September 08, 2025 | 10.5 | 10.6 | 10.6 | 10.65 | 10.33 | 34.08M |
| September 05, 2025 | 10.07 | 10.52 | 10.52 | 10.52 | 10.04 | 43.87M |
| September 04, 2025 | 10.1 | 10.07 | 10.07 | 10.44 | 9.85 | 24.93M |
| September 03, 2025 | 10.3 | 10.18 | 10.18 | 10.33 | 10.06 | 23.19M |
| September 02, 2025 | 10.15 | 10.29 | 10.29 | 10.32 | 9.83 | 30.26M |
| September 01, 2025 | 10.17 | 10.15 | 10.15 | 10.29 | 10.07 | 18.91M |
| August 29, 2025 | 9.89 | 10.09 | 10.09 | 10.17 | 9.75 | 21.48M |
| August 28, 2025 | 9.83 | 9.94 | 9.94 | 9.96 | 9.59 | 21.81M |
| August 27, 2025 | 10.1 | 9.88 | 9.88 | 10.46 | 9.88 | 27.27M |
| August 26, 2025 | 10 | 10.08 | 10.08 | 10.15 | 9.87 | 20.28M |
| August 25, 2025 | 9.96 | 10.01 | 10.01 | 10.15 | 9.89 | 20.71M |
| August 22, 2025 | 9.92 | 9.89 | 9.89 | 10.06 | 9.86 | 16.25M |
| August 21, 2025 | 10.1 | 9.97 | 9.97 | 10.16 | 9.88 | 21.21M |
| August 20, 2025 | 10 | 10 | 10 | 10.12 | 9.76 | 34.76M |
| August 19, 2025 | 9.97 | 10.07 | 10.07 | 10.2 | 9.71 | 55.01M |
| August 18, 2025 | 9.53 | 9.49 | 9.49 | 9.57 | 9.42 | 13.66M |
| August 15, 2025 | 9.15 | 9.41 | 9.41 | 9.44 | 9.14 | 14.73M |
| August 14, 2025 | 9.44 | 9.17 | 9.17 | 9.46 | 9.16 | 12.59M |
| August 13, 2025 | 9.4 | 9.41 | 9.41 | 9.49 | 9.34 | 12.1M |
| August 12, 2025 | 9.46 | 9.4 | 9.4 | 9.48 | 9.32 | 8.76M |
| August 11, 2025 | 9.28 | 9.44 | 9.44 | 9.45 | 9.25 | 13.19M |
| August 08, 2025 | 9.27 | 9.26 | 9.26 | 9.35 | 9.14 | 10.41M |
| August 07, 2025 | 9.18 | 9.3 | 9.3 | 9.33 | 9.15 | 13.43M |
| August 06, 2025 | 9.17 | 9.19 | 9.19 | 9.2 | 9.09 | 9.99M |
| August 05, 2025 | 9.13 | 9.18 | 9.18 | 9.19 | 9.11 | 7.85M |
| August 04, 2025 | 9.04 | 9.15 | 9.15 | 9.18 | 8.86 | 10.99M |
| August 01, 2025 | 9.1 | 9.15 | 9.15 | 9.18 | 9.07 | 6.05M |
| July 31, 2025 | 9.31 | 9.13 | 9.13 | 9.39 | 9.1 | 10.05M |
| July 30, 2025 | 9.4 | 9.32 | 9.32 | 9.42 | 9.22 | 10.93M |
| July 29, 2025 | 9.38 | 9.44 | 9.44 | 9.44 | 9.27 | 13.35M |
| July 28, 2025 | 9.18 | 9.4 | 9.4 | 9.44 | 9.15 | 17M |
| July 25, 2025 | 9.13 | 9.18 | 9.18 | 9.19 | 9.08 | 8.19M |
| July 24, 2025 | 9.08 | 9.12 | 9.12 | 9.15 | 9.05 | 9.41M |
| July 23, 2025 | 9.21 | 9.05 | 9.05 | 9.24 | 9.04 | 10.67M |
| July 22, 2025 | 9.26 | 9.23 | 9.23 | 9.33 | 9.2 | 10.27M |
| July 21, 2025 | 9.19 | 9.25 | 9.25 | 9.26 | 9.15 | 9.78M |
| July 18, 2025 | 9.25 | 9.19 | 9.19 | 9.27 | 9.13 | 7.44M |
| July 17, 2025 | 9.04 | 9.24 | 9.24 | 9.25 | 8.99 | 13.83M |
| July 16, 2025 | 9.06 | 9.05 | 9.05 | 9.12 | 8.99 | 7.09M |
| July 15, 2025 | 9.15 | 9.04 | 9.04 | 9.16 | 8.94 | 10.69M |
| July 14, 2025 | 9.08 | 9.16 | 9.16 | 9.17 | 9.03 | 7.61M |
| July 11, 2025 | 9.25 | 9.09 | 9.09 | 9.26 | 9.07 | 13.24M |
| July 10, 2025 | 9.15 | 9.24 | 9.24 | 9.33 | 9.1 | 13.71M |
| July 09, 2025 | 9.24 | 9.16 | 9.16 | 9.28 | 9.12 | 9.17M |
| July 08, 2025 | 9.05 | 9.24 | 9.24 | 9.24 | 9.01 | 12.72M |
| July 07, 2025 | 9.04 | 9.07 | 9.07 | 9.13 | 9.03 | 8.75M |