10.14
-0.32(-3.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.54 | 10.14 | 10.14 | 10.83 | 10.11 | 12.51M |
| October 16, 2025 | 10.8 | 10.46 | 10.46 | 10.8 | 10.42 | 13.38M |
| October 15, 2025 | 11.1 | 10.84 | 10.84 | 11.14 | 10.73 | 17.81M |
| October 14, 2025 | 11.4 | 11.07 | 11.07 | 11.64 | 10.96 | 30.41M |
| October 13, 2025 | 10.26 | 11.14 | 11.14 | 11.18 | 10.26 | 23.23M |
| October 10, 2025 | 11.1 | 10.73 | 10.73 | 11.1 | 10.68 | 18.71M |
| October 09, 2025 | 11 | 11.14 | 11.14 | 11.14 | 10.85 | 27.66M |
| September 30, 2025 | 10.64 | 10.79 | 10.79 | 10.91 | 10.64 | 19.87M |
| September 29, 2025 | 10.71 | 10.67 | 10.67 | 10.78 | 10.39 | 17.47M |
| September 26, 2025 | 10.55 | 10.41 | 10.41 | 10.79 | 10.41 | 24.09M |
| September 25, 2025 | 10.25 | 10.6 | 10.6 | 10.6 | 10.17 | 28.9M |
| September 24, 2025 | 10.1 | 10.22 | 10.22 | 10.28 | 10.05 | 11.32M |
| September 23, 2025 | 10.53 | 10.18 | 10.18 | 10.53 | 9.92 | 15.93M |
| September 22, 2025 | 10.53 | 10.4 | 10.4 | 10.59 | 10.29 | 13.11M |
| September 19, 2025 | 11.7 | 10.49 | 10.49 | 11.7 | 10.39 | 13.23M |
| September 18, 2025 | 11.7 | 10.57 | 10.57 | 11.7 | 10.41 | 27.63M |
| September 17, 2025 | 11.01 | 11.15 | 11.15 | 11.22 | 10.91 | 15.92M |
| September 16, 2025 | 11.57 | 11.14 | 11.14 | 11.64 | 10.83 | 30.48M |
| September 15, 2025 | 12.01 | 11.52 | 11.52 | 12.01 | 11.5 | 24.21M |
| September 12, 2025 | 11.7 | 12.01 | 12.01 | 12.04 | 11.58 | 27.27M |
| September 11, 2025 | 11.51 | 11.74 | 11.74 | 11.74 | 11.36 | 20.13M |
| September 10, 2025 | 11.6 | 11.51 | 11.51 | 11.75 | 11.37 | 20.64M |
| September 09, 2025 | 11.95 | 11.71 | 11.71 | 12.19 | 11.66 | 28.61M |
| September 08, 2025 | 12.2 | 11.95 | 11.95 | 12.44 | 11.91 | 36.98M |
| September 05, 2025 | 11.5 | 11.81 | 11.81 | 11.85 | 11.28 | 36.8M |
| September 04, 2025 | 11.61 | 11.72 | 11.72 | 12.66 | 11.3 | 50.5M |
| September 03, 2025 | 12.45 | 11.51 | 11.51 | 12.58 | 11.42 | 39.6M |
| September 02, 2025 | 12.98 | 12.36 | 12.36 | 12.98 | 12.2 | 44.89M |
| September 01, 2025 | 12.45 | 12.95 | 12.95 | 13.1 | 12.25 | 66.73M |
| August 29, 2025 | 13.39 | 12.61 | 12.61 | 13.53 | 12.46 | 94.98M |
| August 28, 2025 | 11.8 | 12.76 | 12.76 | 12.76 | 11.31 | 89.41M |
| August 27, 2025 | 11.21 | 11.6 | 11.6 | 12.56 | 11.15 | 80.06M |
| August 26, 2025 | 11.9 | 11.58 | 11.58 | 11.9 | 11.12 | 79.29M |
| August 25, 2025 | 11.23 | 12.13 | 12.13 | 12.13 | 11.03 | 74.04M |
| August 22, 2025 | 10.6 | 11.03 | 11.03 | 11.3 | 10.56 | 54.08M |
| August 21, 2025 | 10.63 | 10.72 | 10.72 | 11.41 | 10.46 | 49.42M |
| August 20, 2025 | 10.35 | 10.59 | 10.59 | 10.92 | 10.31 | 37.78M |
| August 19, 2025 | 10.12 | 10.45 | 10.45 | 10.79 | 9.95 | 40.13M |
| August 18, 2025 | 9.91 | 10.19 | 10.19 | 10.42 | 9.65 | 35.89M |
| August 15, 2025 | 9.58 | 9.8 | 9.8 | 9.95 | 9.58 | 29.93M |
| August 14, 2025 | 9.82 | 9.58 | 9.58 | 9.98 | 9.55 | 24.53M |
| August 13, 2025 | 9.49 | 9.8 | 9.8 | 9.98 | 9.41 | 35.01M |
| August 12, 2025 | 9.57 | 9.38 | 9.38 | 9.85 | 9.27 | 18.05M |
| August 11, 2025 | 9.29 | 9.4 | 9.4 | 9.44 | 9.13 | 13.94M |
| August 08, 2025 | 9.14 | 9.22 | 9.22 | 9.3 | 9.08 | 15.37M |
| August 07, 2025 | 9.27 | 9.18 | 9.18 | 9.28 | 8.96 | 15.68M |
| August 06, 2025 | 9.12 | 9.18 | 9.18 | 9.4 | 9.05 | 18.47M |
| August 05, 2025 | 9.16 | 9.02 | 9.02 | 9.18 | 8.96 | 14.2M |
| August 04, 2025 | 8.98 | 9.09 | 9.09 | 9.31 | 8.9 | 18.58M |
| August 01, 2025 | 9.02 | 8.96 | 8.96 | 9.1 | 8.93 | 8.6M |
| July 31, 2025 | 9.22 | 9.02 | 9.02 | 9.3 | 8.94 | 16.87M |
| July 30, 2025 | 9.71 | 9.31 | 9.31 | 9.74 | 9.17 | 22.86M |
| July 29, 2025 | 9.77 | 9.69 | 9.69 | 9.89 | 9.57 | 17.28M |
| July 28, 2025 | 9.68 | 9.81 | 9.81 | 9.95 | 9.55 | 28.2M |
| July 25, 2025 | 9.78 | 9.95 | 9.95 | 10.17 | 9.68 | 39.54M |
| July 24, 2025 | 9.55 | 9.85 | 9.85 | 9.95 | 9.51 | 38.35M |
| July 23, 2025 | 9.63 | 9.53 | 9.53 | 9.8 | 9.37 | 38.67M |
| July 22, 2025 | 9.51 | 9.63 | 9.63 | 9.98 | 9.37 | 48.65M |
| July 21, 2025 | 9.25 | 9.29 | 9.29 | 9.35 | 9.05 | 32.22M |
| July 18, 2025 | 8.75 | 9.08 | 9.08 | 9.3 | 8.73 | 40.31M |