10.58
-0.38(-3.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.85 | 10.58 | 10.58 | 10.89 | 10.48 | 20.62M |
| September 25, 2025 | 10.88 | 10.96 | 10.96 | 11.12 | 10.68 | 27.04M |
| September 24, 2025 | 10.99 | 10.9 | 10.9 | 11.35 | 10.81 | 29.49M |
| September 23, 2025 | 11.58 | 11.26 | 11.26 | 11.88 | 11.26 | 39.65M |
| September 22, 2025 | 12.51 | 12.51 | 12.51 | 12.8 | 12.51 | 20.14M |
| September 19, 2025 | 12.95 | 13.9 | 13.9 | 14.89 | 12.95 | 47.41M |
| September 18, 2025 | 13.68 | 15.44 | 15.44 | 15.44 | 13.62 | 65.86M |
| September 17, 2025 | 12.85 | 14.04 | 14.04 | 14.32 | 12.5 | 49.36M |
| September 16, 2025 | 12.87 | 13.5 | 13.5 | 14.16 | 12.22 | 53.25M |
| September 15, 2025 | 13.78 | 13.29 | 13.29 | 14.98 | 13.18 | 62.69M |
| September 12, 2025 | 12.95 | 13.72 | 13.72 | 13.72 | 12.69 | 61.42M |
| September 11, 2025 | 11.66 | 12.47 | 12.47 | 12.47 | 10.74 | 50.58M |
| September 10, 2025 | 10.12 | 11.34 | 11.34 | 11.34 | 10.12 | 18.57M |
| September 09, 2025 | 10.26 | 10.31 | 10.31 | 10.71 | 10.14 | 29.35M |
| September 08, 2025 | 9.78 | 10.25 | 10.25 | 10.51 | 9.72 | 33.57M |
| September 05, 2025 | 9.6 | 10.12 | 10.12 | 10.6 | 9.6 | 45.24M |
| September 04, 2025 | 11.57 | 10.67 | 10.67 | 11.57 | 10.53 | 53.98M |
| September 03, 2025 | 9.57 | 10.52 | 10.52 | 10.52 | 9.55 | 23.95M |
| September 02, 2025 | 9.39 | 9.56 | 9.56 | 9.58 | 9.09 | 11.39M |
| September 01, 2025 | 9.35 | 9.41 | 9.41 | 9.55 | 9.17 | 7.52M |
| August 29, 2025 | 9.62 | 9.36 | 9.36 | 9.67 | 9.36 | 8.65M |
| August 28, 2025 | 9.53 | 9.62 | 9.62 | 9.79 | 9.3 | 9.98M |
| August 27, 2025 | 9.98 | 9.53 | 9.53 | 10.17 | 9.53 | 12.6M |
| August 26, 2025 | 9.78 | 10.01 | 10.01 | 10.07 | 9.73 | 12.3M |
| August 25, 2025 | 9.87 | 9.79 | 9.79 | 9.87 | 9.73 | 7.61M |
| August 22, 2025 | 9.94 | 9.85 | 9.85 | 9.99 | 9.81 | 7.82M |
| August 21, 2025 | 9.82 | 9.95 | 9.95 | 9.95 | 9.78 | 10.41M |
| August 20, 2025 | 9.9 | 9.83 | 9.83 | 9.92 | 9.74 | 9.32M |
| August 19, 2025 | 9.92 | 9.94 | 9.94 | 9.99 | 9.76 | 12.32M |
| August 18, 2025 | 9.57 | 9.97 | 9.97 | 10.2 | 9.57 | 23.66M |
| August 15, 2025 | 9.46 | 9.56 | 9.56 | 9.62 | 9.44 | 7.68M |
| August 14, 2025 | 9.7 | 9.54 | 9.54 | 9.75 | 9.49 | 10.73M |
| August 13, 2025 | 9.67 | 9.69 | 9.69 | 9.8 | 9.55 | 14.02M |
| August 12, 2025 | 9.48 | 9.67 | 9.67 | 9.81 | 9.36 | 19.02M |
| August 11, 2025 | 9.48 | 9.48 | 9.48 | 9.49 | 9.33 | 10M |
| August 08, 2025 | 9.41 | 9.49 | 9.49 | 9.51 | 9.27 | 14.16M |
| August 07, 2025 | 9.5 | 9.44 | 9.44 | 9.59 | 9.4 | 15.4M |
| August 06, 2025 | 9.63 | 9.56 | 9.56 | 9.63 | 9.41 | 20.82M |
| August 05, 2025 | 9.94 | 9.76 | 9.76 | 10.05 | 9.49 | 27.86M |
| August 04, 2025 | 10.45 | 10 | 10 | 10.81 | 9.88 | 26.16M |
| August 01, 2025 | 10.66 | 10.18 | 10.18 | 10.78 | 10.06 | 33M |
| July 31, 2025 | 11 | 11.05 | 11.05 | 11.57 | 10.44 | 54.49M |
| July 30, 2025 | 9.58 | 10.52 | 10.52 | 10.52 | 9.58 | 10.16M |
| July 29, 2025 | 9.68 | 9.56 | 9.56 | 9.82 | 9.43 | 9.67M |
| July 28, 2025 | 9.55 | 9.76 | 9.76 | 10.05 | 9.55 | 13.23M |
| July 25, 2025 | 9.62 | 9.54 | 9.54 | 9.7 | 9.4 | 9.54M |
| July 24, 2025 | 9.09 | 9.49 | 9.49 | 9.7 | 9.07 | 14.5M |
| July 23, 2025 | 9.15 | 9.05 | 9.05 | 9.26 | 9.04 | 5.18M |
| July 22, 2025 | 9.2 | 9.15 | 9.15 | 9.32 | 9.13 | 5.1M |
| July 21, 2025 | 9.22 | 9.22 | 9.22 | 9.3 | 9.14 | 5.56M |
| July 18, 2025 | 9.35 | 9.18 | 9.18 | 9.46 | 9.15 | 5.6M |
| July 17, 2025 | 9.33 | 9.25 | 9.25 | 9.38 | 9.16 | 6.1M |
| July 16, 2025 | 9.14 | 9.28 | 9.28 | 9.5 | 9.14 | 9.96M |
| July 15, 2025 | 9.68 | 9.31 | 9.31 | 9.74 | 9.1 | 11.91M |
| July 14, 2025 | 9.92 | 9.83 | 9.83 | 9.96 | 9.75 | 5.56M |
| July 11, 2025 | 9.9 | 9.96 | 9.96 | 10.16 | 9.81 | 8.06M |
| July 10, 2025 | 9.87 | 9.92 | 9.92 | 10.2 | 9.81 | 9.42M |
| July 09, 2025 | 9.71 | 9.97 | 9.97 | 10.04 | 9.63 | 8.89M |
| July 08, 2025 | 9.52 | 9.63 | 9.63 | 9.86 | 9.45 | 6.02M |
| July 07, 2025 | 9.34 | 9.47 | 9.47 | 9.53 | 9.2 | 4.87M |