10.61
-0.45(-4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11 | 10.61 | 10.61 | 11.03 | 10.6 | 43.94M |
| September 25, 2025 | 10.89 | 11.06 | 11.06 | 11.24 | 10.8 | 74.63M |
| September 24, 2025 | 10.81 | 10.77 | 10.77 | 10.82 | 10.65 | 36.44M |
| September 23, 2025 | 10.5 | 10.9 | 10.9 | 10.99 | 10.44 | 66.63M |
| September 22, 2025 | 10.38 | 10.62 | 10.62 | 10.62 | 10.32 | 25.78M |
| September 19, 2025 | 10.5 | 10.4 | 10.4 | 10.62 | 10.36 | 27.21M |
| September 18, 2025 | 10.74 | 10.6 | 10.6 | 10.89 | 10.51 | 38.1M |
| September 17, 2025 | 10.9 | 10.74 | 10.74 | 10.9 | 10.71 | 30.85M |
| September 16, 2025 | 10.67 | 10.9 | 10.9 | 10.94 | 10.65 | 44.55M |
| September 15, 2025 | 10.56 | 10.7 | 10.7 | 10.76 | 10.47 | 35.69M |
| September 12, 2025 | 10.75 | 10.62 | 10.62 | 10.85 | 10.62 | 32.96M |
| September 11, 2025 | 10.59 | 10.73 | 10.73 | 10.73 | 10.46 | 28.34M |
| September 10, 2025 | 10.6 | 10.63 | 10.63 | 10.75 | 10.55 | 23.24M |
| September 09, 2025 | 10.88 | 10.69 | 10.69 | 10.9 | 10.67 | 40M |
| September 08, 2025 | 10.53 | 11 | 11 | 11.05 | 10.53 | 62.79M |
| September 05, 2025 | 10.65 | 10.62 | 10.62 | 10.72 | 10.39 | 42.93M |
| September 04, 2025 | 10.3 | 10.33 | 10.33 | 10.55 | 10.13 | 38.3M |
| September 03, 2025 | 10.77 | 10.39 | 10.39 | 10.84 | 10.31 | 38.33M |
| September 02, 2025 | 11.13 | 10.77 | 10.77 | 11.13 | 10.72 | 43.48M |
| September 01, 2025 | 11.02 | 11.15 | 11.15 | 11.15 | 10.95 | 37.62M |
| August 29, 2025 | 11.12 | 11.05 | 11.05 | 11.3 | 10.99 | 43.15M |
| August 28, 2025 | 11.28 | 11.05 | 11.05 | 11.42 | 10.62 | 81.86M |
| August 27, 2025 | 11.62 | 11.28 | 11.28 | 11.73 | 11.27 | 83.76M |
| August 26, 2025 | 11.67 | 11.67 | 11.67 | 11.76 | 11.56 | 51.95M |
| August 25, 2025 | 11.71 | 11.76 | 11.76 | 11.95 | 11.62 | 70.22M |
| August 22, 2025 | 11.6 | 11.71 | 11.71 | 11.72 | 11.56 | 54.28M |
| August 21, 2025 | 11.81 | 11.66 | 11.66 | 11.93 | 11.61 | 69.41M |
| August 20, 2025 | 11.8 | 11.8 | 11.8 | 11.88 | 11.56 | 90.54M |
| August 19, 2025 | 12.14 | 11.96 | 11.96 | 12.35 | 11.9 | 114.21M |
| August 18, 2025 | 11.81 | 12.11 | 12.11 | 12.11 | 11.79 | 128.49M |
| August 15, 2025 | 11.6 | 11.81 | 11.81 | 12.08 | 11.5 | 107.5M |
| August 14, 2025 | 11.88 | 11.83 | 11.83 | 12.35 | 11.6 | 157.68M |
| August 13, 2025 | 11.61 | 11.87 | 11.87 | 12 | 11.51 | 123.42M |
| August 12, 2025 | 11.46 | 11.61 | 11.61 | 11.7 | 11.4 | 88.93M |
| August 11, 2025 | 11.47 | 11.51 | 11.51 | 11.57 | 11.39 | 62.99M |
| August 08, 2025 | 11.26 | 11.44 | 11.44 | 11.65 | 11.23 | 79.22M |
| August 07, 2025 | 11.52 | 11.37 | 11.37 | 11.69 | 11.35 | 79.67M |
| August 06, 2025 | 11.5 | 11.61 | 11.61 | 11.7 | 11.4 | 92.88M |
| August 05, 2025 | 11.15 | 11.64 | 11.64 | 11.79 | 11.15 | 123.14M |
| August 04, 2025 | 11.15 | 11.22 | 11.22 | 11.34 | 11.05 | 65.8M |
| August 01, 2025 | 10.95 | 11.41 | 11.41 | 11.57 | 10.77 | 121.39M |
| July 31, 2025 | 10.89 | 11.04 | 11.04 | 11.15 | 10.88 | 59.55M |
| July 30, 2025 | 11.17 | 10.98 | 10.98 | 11.18 | 10.86 | 71.2M |
| July 29, 2025 | 11.22 | 11.29 | 11.29 | 11.35 | 10.95 | 114.32M |
| July 28, 2025 | 11.23 | 11.26 | 11.26 | 11.37 | 11.16 | 102.14M |
| July 25, 2025 | 11.85 | 11.43 | 11.43 | 12.4 | 11.42 | 195.25M |
| July 24, 2025 | 11.92 | 12.15 | 12.15 | 12.55 | 11.72 | 300.25M |
| July 23, 2025 | 10.95 | 11.44 | 11.44 | 11.44 | 10.88 | 209.43M |
| July 22, 2025 | 10.74 | 10.4 | 10.4 | 10.76 | 10.3 | 58.86M |
| July 21, 2025 | 10.49 | 10.61 | 10.61 | 10.63 | 10.49 | 48.24M |
| July 18, 2025 | 10.57 | 10.48 | 10.48 | 10.6 | 10.41 | 45.26M |
| July 17, 2025 | 10.55 | 10.58 | 10.58 | 10.6 | 10.51 | 42.28M |
| July 16, 2025 | 10.57 | 10.53 | 10.53 | 10.68 | 10.46 | 49.49M |
| July 15, 2025 | 10.96 | 10.62 | 10.62 | 11.05 | 10.56 | 73.95M |
| July 14, 2025 | 11.2 | 11.07 | 11.07 | 11.27 | 11.05 | 69.78M |
| July 11, 2025 | 10.93 | 11.09 | 11.09 | 11.19 | 10.84 | 75.6M |
| July 10, 2025 | 11.01 | 10.96 | 10.96 | 11.25 | 10.9 | 70.4M |
| July 09, 2025 | 11.1 | 11.1 | 11.1 | 11.48 | 11.05 | 103.34M |
| July 08, 2025 | 11.4 | 11.14 | 11.14 | 11.4 | 11 | 117.65M |
| July 07, 2025 | 10.75 | 11.51 | 11.51 | 11.7 | 10.69 | 155.59M |