10.43
-0.02(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 10.41 | 10.43 | 10.43 | 10.58 | 10.3 | 5M |
| September 29, 2025 | 10.27 | 10.45 | 10.45 | 10.47 | 10.13 | 5.98M |
| September 26, 2025 | 10.11 | 10.25 | 10.25 | 10.34 | 10.07 | 6.63M |
| September 25, 2025 | 10.22 | 10.17 | 10.17 | 10.23 | 10.04 | 5.6M |
| September 24, 2025 | 10.03 | 10.23 | 10.23 | 10.26 | 9.88 | 6.68M |
| September 23, 2025 | 10.33 | 10.04 | 10.04 | 10.34 | 9.88 | 10.7M |
| September 22, 2025 | 10.5 | 10.31 | 10.31 | 10.5 | 10.2 | 8.5M |
| September 19, 2025 | 10.9 | 10.55 | 10.55 | 10.99 | 10.49 | 15.33M |
| September 18, 2025 | 11.19 | 10.96 | 10.96 | 11.19 | 10.9 | 11.79M |
| September 17, 2025 | 11.45 | 11.18 | 11.18 | 11.45 | 11.1 | 11.92M |
| September 16, 2025 | 11.58 | 11.43 | 11.43 | 11.65 | 11.39 | 10.11M |
| September 15, 2025 | 11.48 | 11.69 | 11.69 | 11.7 | 11.34 | 15.77M |
| September 12, 2025 | 11.4 | 11.39 | 11.39 | 11.42 | 11.28 | 7.8M |
| September 11, 2025 | 11.49 | 11.43 | 11.43 | 11.5 | 11.24 | 11.02M |
| September 10, 2025 | 11.38 | 11.6 | 11.6 | 11.61 | 11.1 | 13.93M |
| September 09, 2025 | 11.78 | 11.46 | 11.46 | 11.78 | 11.4 | 14.72M |
| September 08, 2025 | 11.92 | 11.82 | 11.82 | 12 | 11.71 | 19.2M |
| September 05, 2025 | 11.71 | 12.07 | 12.07 | 12.08 | 11.43 | 29.72M |
| September 04, 2025 | 11.41 | 11.73 | 11.73 | 12.28 | 11.33 | 25.63M |
| September 03, 2025 | 11.76 | 11.31 | 11.31 | 11.85 | 11.26 | 17.53M |
| September 02, 2025 | 10.93 | 11.86 | 11.86 | 12.48 | 10.93 | 37.32M |
| September 01, 2025 | 10.92 | 12.02 | 12.02 | 12.02 | 10.89 | 15.45M |
| August 29, 2025 | 10.98 | 10.93 | 10.93 | 11.04 | 10.82 | 8.83M |
| August 28, 2025 | 11.13 | 11 | 11 | 11.18 | 10.63 | 14.14M |
| August 27, 2025 | 10.91 | 11.01 | 11.01 | 11.41 | 10.88 | 23.37M |
| August 26, 2025 | 10.59 | 10.9 | 10.9 | 11.02 | 10.47 | 16.72M |
| August 25, 2025 | 10.68 | 10.54 | 10.54 | 10.71 | 10.47 | 13.58M |
| August 22, 2025 | 10.84 | 10.68 | 10.68 | 10.9 | 10.62 | 12.84M |
| August 21, 2025 | 10.79 | 10.93 | 10.93 | 11 | 10.42 | 22.19M |
| August 20, 2025 | 11.04 | 11.03 | 11.03 | 11.1 | 10.9 | 7.45M |
| August 19, 2025 | 10.89 | 11.04 | 11.04 | 11.06 | 10.81 | 9.71M |
| August 18, 2025 | 10.93 | 10.84 | 10.84 | 11.22 | 10.82 | 10.4M |
| August 15, 2025 | 10.66 | 10.87 | 10.87 | 10.89 | 10.66 | 7.09M |
| August 14, 2025 | 11.23 | 10.72 | 10.72 | 11.23 | 10.7 | 10.42M |
| August 13, 2025 | 10.98 | 11.24 | 11.24 | 11.36 | 10.9 | 14.16M |
| August 12, 2025 | 10.93 | 10.95 | 10.95 | 11.04 | 10.8 | 6.46M |
| August 11, 2025 | 10.82 | 10.92 | 10.92 | 10.95 | 10.69 | 9M |
| August 08, 2025 | 10.75 | 10.72 | 10.72 | 10.76 | 10.52 | 9.12M |
| August 07, 2025 | 11.03 | 10.72 | 10.72 | 11.15 | 10.67 | 15.15M |
| August 06, 2025 | 11 | 10.92 | 10.92 | 11.15 | 10.88 | 7.92M |
| August 05, 2025 | 10.97 | 10.92 | 10.92 | 10.99 | 10.85 | 8.88M |
| August 04, 2025 | 10.86 | 10.9 | 10.9 | 11 | 10.75 | 6.82M |
| August 01, 2025 | 10.99 | 10.93 | 10.93 | 11.1 | 10.86 | 11.61M |
| July 31, 2025 | 11.4 | 10.97 | 10.97 | 11.42 | 10.86 | 17.48M |
| July 30, 2025 | 11.37 | 11.44 | 11.44 | 11.58 | 11.31 | 11.06M |
| July 29, 2025 | 11.63 | 11.5 | 11.5 | 11.67 | 11.26 | 16.45M |
| July 28, 2025 | 11.6 | 11.78 | 11.78 | 11.84 | 11.33 | 25.66M |
| July 25, 2025 | 11 | 11.66 | 11.66 | 11.81 | 11 | 36.38M |
| July 24, 2025 | 10.9 | 11.02 | 11.02 | 11.25 | 10.68 | 24.47M |
| July 23, 2025 | 10.64 | 10.99 | 10.99 | 11.65 | 10.64 | 30.46M |
| July 22, 2025 | 10.37 | 10.67 | 10.67 | 10.99 | 10.35 | 22.76M |
| July 21, 2025 | 9.99 | 10.35 | 10.35 | 10.38 | 9.99 | 9.41M |
| July 18, 2025 | 10.03 | 9.99 | 9.99 | 10.08 | 9.96 | 4.14M |
| July 17, 2025 | 10.02 | 10.03 | 10.03 | 10.1 | 9.99 | 3.82M |
| July 16, 2025 | 10.03 | 10.02 | 10.02 | 10.12 | 9.98 | 4.22M |
| July 15, 2025 | 10.13 | 10.07 | 10.07 | 10.22 | 9.96 | 6.58M |
| July 14, 2025 | 10.14 | 10.27 | 10.27 | 10.29 | 10.09 | 6.12M |
| July 11, 2025 | 10.18 | 10.14 | 10.14 | 10.3 | 10.1 | 6.06M |
| July 10, 2025 | 10.01 | 10.17 | 10.17 | 10.18 | 10 | 6.4M |
| July 09, 2025 | 10.14 | 9.97 | 9.97 | 10.2 | 9.95 | 5.37M |