11.67
-0.38(-3.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 12.04 | 11.67 | 11.67 | 12.05 | 11.55 | 22.48M |
| September 29, 2025 | 13.08 | 12.05 | 12.05 | 14.39 | 12.02 | 39.16M |
| September 26, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| September 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| September 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| September 23, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| September 22, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| September 19, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| September 18, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| September 17, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| September 16, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| September 15, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
| September 12, 2025 | 12.1 | 13.08 | 13.08 | 13.08 | 11.91 | 17.73M |
| September 11, 2025 | 10.81 | 11.89 | 11.89 | 11.89 | 10.7 | 15.03M |
| September 10, 2025 | 10.8 | 10.81 | 10.81 | 10.85 | 10.71 | 2.67M |
| September 09, 2025 | 10.72 | 10.79 | 10.79 | 10.82 | 10.63 | 3.65M |
| September 08, 2025 | 10.54 | 10.71 | 10.71 | 10.74 | 10.52 | 4.26M |
| September 05, 2025 | 10.52 | 10.51 | 10.51 | 10.59 | 10.33 | 3.74M |
| September 04, 2025 | 10.41 | 10.47 | 10.47 | 10.64 | 10.31 | 4.69M |
| September 03, 2025 | 10.65 | 10.34 | 10.34 | 10.71 | 10.34 | 3.26M |
| September 02, 2025 | 10.72 | 10.62 | 10.62 | 10.74 | 10.43 | 4.83M |
| September 01, 2025 | 10.69 | 10.72 | 10.72 | 10.9 | 10.61 | 4.53M |
| August 29, 2025 | 10.72 | 10.7 | 10.7 | 10.82 | 10.52 | 3.61M |
| August 28, 2025 | 10.78 | 10.69 | 10.69 | 10.99 | 10.25 | 7.47M |
| August 27, 2025 | 11.18 | 10.76 | 10.76 | 11.27 | 10.72 | 7.92M |
| August 26, 2025 | 11.11 | 11.21 | 11.21 | 11.27 | 11.02 | 3.99M |
| August 25, 2025 | 11.14 | 11.16 | 11.16 | 11.27 | 11.04 | 4.84M |
| August 22, 2025 | 11.23 | 11.14 | 11.14 | 11.35 | 11.04 | 4.36M |
| August 21, 2025 | 11.25 | 11.28 | 11.28 | 11.36 | 11.19 | 4.28M |
| August 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.11 | 3.45M |
| August 19, 2025 | 10.97 | 11.24 | 11.24 | 11.35 | 10.91 | 5.88M |
| August 18, 2025 | 11.09 | 10.96 | 10.96 | 11.2 | 10.94 | 4.47M |
| August 15, 2025 | 10.97 | 11.03 | 11.03 | 11.1 | 10.9 | 4.44M |
| August 14, 2025 | 11.1 | 10.95 | 10.95 | 11.15 | 10.91 | 4.33M |
| August 13, 2025 | 11.17 | 11.07 | 11.07 | 11.28 | 11 | 4M |
| August 12, 2025 | 11.3 | 11.17 | 11.17 | 11.38 | 11.13 | 3.61M |
| August 11, 2025 | 11.17 | 11.27 | 11.27 | 11.27 | 11.08 | 4.2M |
| August 08, 2025 | 10.94 | 11.1 | 11.1 | 11.11 | 10.84 | 3.79M |
| August 07, 2025 | 11.02 | 10.99 | 10.99 | 11.07 | 10.94 | 2.75M |
| August 06, 2025 | 10.99 | 11.02 | 11.02 | 11.04 | 10.92 | 3.81M |
| August 05, 2025 | 11.03 | 11 | 11 | 11.07 | 10.93 | 4.44M |
| August 04, 2025 | 10.9 | 10.88 | 10.88 | 10.99 | 10.73 | 5.58M |
| August 01, 2025 | 10.78 | 10.87 | 10.87 | 11.17 | 10.71 | 8.99M |
| July 31, 2025 | 11.27 | 10.71 | 10.71 | 11.47 | 10.63 | 10.35M |
| July 30, 2025 | 10.93 | 11.27 | 11.27 | 11.66 | 10.87 | 14.77M |
| July 29, 2025 | 10.82 | 10.95 | 10.95 | 10.95 | 10.73 | 3.7M |
| July 28, 2025 | 10.82 | 10.83 | 10.83 | 10.86 | 10.73 | 3.2M |
| July 25, 2025 | 10.74 | 10.82 | 10.82 | 10.87 | 10.63 | 4.17M |
| July 24, 2025 | 10.54 | 10.67 | 10.67 | 10.71 | 10.54 | 3.74M |
| July 23, 2025 | 10.66 | 10.55 | 10.55 | 10.71 | 10.54 | 3.48M |
| July 22, 2025 | 10.76 | 10.69 | 10.69 | 10.79 | 10.58 | 3.49M |
| July 21, 2025 | 10.65 | 10.73 | 10.73 | 10.79 | 10.63 | 3.64M |
| July 18, 2025 | 10.66 | 10.62 | 10.62 | 10.67 | 10.53 | 2.76M |
| July 17, 2025 | 10.65 | 10.66 | 10.66 | 10.68 | 10.58 | 3.52M |
| July 16, 2025 | 10.62 | 10.67 | 10.67 | 10.71 | 10.55 | 3.43M |
| July 15, 2025 | 10.68 | 10.6 | 10.6 | 10.72 | 10.42 | 5.71M |
| July 14, 2025 | 10.67 | 10.68 | 10.68 | 10.71 | 10.5 | 5.9M |
| July 11, 2025 | 10.93 | 10.71 | 10.71 | 10.98 | 10.63 | 8.9M |
| July 10, 2025 | 10.55 | 10.93 | 10.93 | 11.04 | 10.52 | 11.35M |
| July 09, 2025 | 10.54 | 10.6 | 10.6 | 10.61 | 10.49 | 3.88M |