11.13
-0.41(-3.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.44 | 11.13 | 11.13 | 11.53 | 11.12 | 26.62M |
| September 25, 2025 | 11.94 | 11.54 | 11.54 | 11.98 | 11.51 | 40.83M |
| September 24, 2025 | 11.03 | 11.68 | 11.68 | 11.74 | 10.97 | 54.55M |
| September 23, 2025 | 11.16 | 11.11 | 11.11 | 11.24 | 10.68 | 31.68M |
| September 22, 2025 | 11.02 | 11.26 | 11.26 | 11.38 | 10.93 | 26.61M |
| September 19, 2025 | 11.41 | 11.07 | 11.07 | 11.46 | 11.02 | 35.02M |
| September 18, 2025 | 11 | 11.45 | 11.45 | 11.68 | 10.94 | 59.59M |
| September 17, 2025 | 11.14 | 11 | 11 | 11.19 | 10.96 | 20.7M |
| September 16, 2025 | 11.12 | 11.2 | 11.2 | 11.35 | 10.88 | 26.38M |
| September 15, 2025 | 11.21 | 11.09 | 11.09 | 11.28 | 11.05 | 25.03M |
| September 12, 2025 | 11.41 | 11.31 | 11.31 | 11.54 | 11.27 | 34.18M |
| September 11, 2025 | 11.32 | 11.32 | 11.32 | 11.6 | 11.07 | 42.9M |
| September 10, 2025 | 10.83 | 11.35 | 11.35 | 11.5 | 10.8 | 54.73M |
| September 09, 2025 | 10.89 | 10.92 | 10.92 | 11.19 | 10.81 | 27.33M |
| September 08, 2025 | 10.98 | 10.98 | 10.98 | 11.01 | 10.72 | 28.63M |
| September 05, 2025 | 10.33 | 10.9 | 10.9 | 10.93 | 10.27 | 35.36M |
| September 04, 2025 | 10.4 | 10.26 | 10.26 | 10.83 | 10.08 | 25.82M |
| September 03, 2025 | 10.63 | 10.47 | 10.47 | 10.74 | 10.4 | 21.1M |
| September 02, 2025 | 11.05 | 10.63 | 10.63 | 11.08 | 10.49 | 31.71M |
| September 01, 2025 | 10.7 | 11.05 | 11.05 | 11.14 | 10.67 | 39.61M |
| August 29, 2025 | 10.75 | 10.69 | 10.69 | 10.84 | 10.57 | 18.52M |
| August 28, 2025 | 10.55 | 10.74 | 10.74 | 10.74 | 10.29 | 25.56M |
| August 27, 2025 | 10.86 | 10.55 | 10.55 | 10.93 | 10.55 | 29.26M |
| August 26, 2025 | 10.85 | 10.88 | 10.88 | 11.07 | 10.8 | 23.18M |
| August 25, 2025 | 11.01 | 10.91 | 10.91 | 11.05 | 10.77 | 33.41M |
| August 22, 2025 | 11.02 | 11 | 11 | 11.1 | 10.92 | 27.61M |
| August 21, 2025 | 11.35 | 11.03 | 11.03 | 11.35 | 10.97 | 32.85M |
| August 20, 2025 | 11.34 | 11.37 | 11.37 | 11.6 | 11.12 | 42.5M |
| August 19, 2025 | 11.33 | 11.18 | 11.18 | 11.35 | 11.03 | 39.25M |
| August 18, 2025 | 11.02 | 11.38 | 11.38 | 11.55 | 11.01 | 56.62M |
| August 15, 2025 | 10.48 | 10.85 | 10.85 | 10.95 | 10.45 | 34.24M |
| August 14, 2025 | 10.98 | 10.52 | 10.52 | 11.04 | 10.48 | 39.22M |
| August 13, 2025 | 10.96 | 10.96 | 10.96 | 11 | 10.75 | 54.9M |
| August 12, 2025 | 10.26 | 11.02 | 11.02 | 11.18 | 10.13 | 88.31M |
| August 11, 2025 | 10.1 | 10.15 | 10.15 | 10.16 | 10.02 | 15.21M |
| August 08, 2025 | 9.98 | 10.01 | 10.01 | 10.09 | 9.95 | 15.52M |
| August 07, 2025 | 10.25 | 10.01 | 10.01 | 10.26 | 9.9 | 27.59M |
| August 06, 2025 | 10.22 | 10.29 | 10.29 | 10.36 | 10.18 | 16.5M |
| August 05, 2025 | 10.23 | 10.25 | 10.25 | 10.35 | 10.17 | 14.95M |
| August 04, 2025 | 10.05 | 10.23 | 10.23 | 10.27 | 9.9 | 16.38M |
| August 01, 2025 | 10.01 | 10.12 | 10.12 | 10.27 | 10.01 | 16.4M |
| July 31, 2025 | 10.1 | 10.04 | 10.04 | 10.29 | 9.97 | 24.67M |
| July 30, 2025 | 10.45 | 10.19 | 10.19 | 10.46 | 10.08 | 27.6M |
| July 29, 2025 | 10.45 | 10.46 | 10.46 | 10.54 | 10.28 | 25.79M |
| July 28, 2025 | 10.15 | 10.54 | 10.54 | 10.58 | 10.14 | 42.22M |
| July 25, 2025 | 10.27 | 10.16 | 10.16 | 10.27 | 10.08 | 34.83M |
| July 24, 2025 | 10.24 | 10.35 | 10.35 | 10.43 | 10.19 | 41.74M |
| July 23, 2025 | 10.18 | 10.42 | 10.42 | 10.76 | 10.1 | 69.01M |
| July 22, 2025 | 10.1 | 10.25 | 10.25 | 10.36 | 9.99 | 43.22M |
| July 21, 2025 | 10.17 | 10.13 | 10.13 | 10.25 | 9.93 | 38.7M |
| July 18, 2025 | 9.66 | 10.23 | 10.23 | 10.45 | 9.66 | 62.82M |
| July 17, 2025 | 9.53 | 9.7 | 9.7 | 9.72 | 9.53 | 20.36M |
| July 16, 2025 | 9.68 | 9.55 | 9.55 | 9.73 | 9.48 | 24.34M |
| July 15, 2025 | 9.9 | 9.68 | 9.68 | 9.99 | 9.65 | 39.01M |
| July 14, 2025 | 9.67 | 10 | 10 | 10.13 | 9.58 | 52.71M |
| July 11, 2025 | 9.78 | 9.64 | 9.64 | 9.88 | 9.6 | 44.86M |
| July 10, 2025 | 9.4 | 9.83 | 9.83 | 10.07 | 9.4 | 72.82M |
| July 09, 2025 | 9.67 | 9.42 | 9.42 | 9.69 | 9.41 | 16.88M |
| July 08, 2025 | 9.34 | 9.62 | 9.62 | 9.76 | 9.31 | 24.73M |
| July 07, 2025 | 9.32 | 9.34 | 9.34 | 9.43 | 9.28 | 8.43M |