10.93
-0.15(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.02 | 10.93 | 10.93 | 11.36 | 10.82 | 18.48M |
| September 25, 2025 | 11.11 | 11.08 | 11.08 | 11.23 | 11.05 | 11.66M |
| September 24, 2025 | 10.87 | 11.18 | 11.18 | 11.45 | 10.74 | 18.28M |
| September 23, 2025 | 10.9 | 10.92 | 10.92 | 11.11 | 10.82 | 12.58M |
| September 22, 2025 | 11.02 | 10.96 | 10.96 | 11.2 | 10.91 | 13.06M |
| September 19, 2025 | 11.11 | 11.16 | 11.16 | 11.38 | 10.84 | 20.36M |
| September 18, 2025 | 11.22 | 11.14 | 11.14 | 11.84 | 10.95 | 29.01M |
| September 17, 2025 | 10.6 | 11.49 | 11.49 | 11.65 | 10.46 | 28.92M |
| September 16, 2025 | 10.61 | 10.61 | 10.61 | 10.74 | 10.45 | 12.62M |
| September 15, 2025 | 10.92 | 10.66 | 10.66 | 10.95 | 10.66 | 20.12M |
| September 12, 2025 | 11.11 | 11.15 | 11.15 | 11.35 | 11 | 20.09M |
| September 11, 2025 | 11.1 | 11.15 | 11.15 | 11.24 | 10.75 | 21.36M |
| September 10, 2025 | 10.9 | 11.14 | 11.14 | 11.35 | 10.67 | 21.14M |
| September 09, 2025 | 11.13 | 10.92 | 10.92 | 11.36 | 10.87 | 18.81M |
| September 08, 2025 | 11 | 11.05 | 11.05 | 11.46 | 10.9 | 21.16M |
| September 05, 2025 | 10.34 | 11.24 | 11.24 | 11.28 | 10.12 | 30.51M |
| September 04, 2025 | 10.74 | 10.18 | 10.18 | 10.83 | 10.01 | 28.86M |
| September 03, 2025 | 10.73 | 10.93 | 10.93 | 11.3 | 10.61 | 26.81M |
| September 02, 2025 | 11.38 | 10.67 | 10.67 | 11.39 | 10.59 | 30.74M |
| September 01, 2025 | 11.63 | 11.46 | 11.46 | 11.7 | 11.18 | 24.16M |
| August 29, 2025 | 11.77 | 11.5 | 11.5 | 11.95 | 11.38 | 30.63M |
| August 28, 2025 | 12.25 | 11.7 | 11.7 | 12.6 | 11.18 | 44.38M |
| August 27, 2025 | 11.78 | 11.5 | 11.5 | 12.79 | 11.3 | 55.35M |
| August 26, 2025 | 10.4 | 11.74 | 11.74 | 11.99 | 10.33 | 53.25M |
| August 25, 2025 | 10.42 | 10.44 | 10.44 | 10.75 | 10.25 | 35.67M |
| August 22, 2025 | 11.26 | 10.74 | 10.74 | 11.48 | 10.69 | 40.54M |
| August 21, 2025 | 11.4 | 11.07 | 11.07 | 11.98 | 10.7 | 56.54M |
| August 20, 2025 | 10.95 | 11.02 | 11.02 | 12.34 | 10.31 | 79.63M |
| August 19, 2025 | 8.92 | 10.54 | 10.54 | 10.54 | 8.86 | 67.19M |
| August 18, 2025 | 8.48 | 8.78 | 8.78 | 9.14 | 8.24 | 50.85M |
| August 15, 2025 | 7.56 | 7.65 | 7.65 | 7.68 | 7.5 | 8.86M |
| August 14, 2025 | 7.6 | 7.58 | 7.58 | 7.66 | 7.58 | 8.57M |
| August 13, 2025 | 7.71 | 7.63 | 7.63 | 7.76 | 7.6 | 14.19M |
| August 12, 2025 | 7.7 | 7.77 | 7.77 | 7.92 | 7.65 | 11.73M |
| August 11, 2025 | 7.75 | 7.68 | 7.68 | 7.77 | 7.63 | 13.45M |
| August 08, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.72 | 8.16M |
| August 07, 2025 | 7.89 | 7.79 | 7.79 | 7.93 | 7.78 | 10.1M |
| August 06, 2025 | 7.91 | 7.89 | 7.89 | 7.95 | 7.85 | 9.6M |
| August 05, 2025 | 7.97 | 7.98 | 7.98 | 8.07 | 7.94 | 7.76M |
| August 04, 2025 | 7.98 | 7.93 | 7.93 | 7.98 | 7.84 | 10.19M |
| August 01, 2025 | 8.03 | 8.02 | 8.02 | 8.15 | 7.99 | 8.38M |
| July 31, 2025 | 8.06 | 8 | 8 | 8.13 | 7.99 | 8.99M |
| July 30, 2025 | 8.11 | 8.05 | 8.05 | 8.18 | 8.04 | 8.82M |
| July 29, 2025 | 8.06 | 8.11 | 8.11 | 8.2 | 7.98 | 10.76M |
| July 28, 2025 | 8 | 8.06 | 8.06 | 8.1 | 7.91 | 10.56M |
| July 25, 2025 | 8.13 | 8.01 | 8.01 | 8.19 | 8.01 | 9.71M |
| July 24, 2025 | 7.94 | 8.16 | 8.16 | 8.22 | 7.89 | 15.09M |
| July 23, 2025 | 8.08 | 7.9 | 7.9 | 8.13 | 7.86 | 14.56M |
| July 22, 2025 | 8.13 | 8.1 | 8.1 | 8.27 | 8.08 | 9.22M |
| July 21, 2025 | 8.12 | 8.13 | 8.13 | 8.19 | 8.08 | 7.97M |
| July 18, 2025 | 8.25 | 8.21 | 8.21 | 8.32 | 8.17 | 7.82M |
| July 17, 2025 | 8.14 | 8.19 | 8.19 | 8.25 | 8.12 | 8.92M |
| July 16, 2025 | 8.06 | 8.18 | 8.18 | 8.21 | 8.06 | 9.49M |
| July 15, 2025 | 8.29 | 8.1 | 8.1 | 8.35 | 8.08 | 14.06M |
| July 14, 2025 | 8.28 | 8.28 | 8.28 | 8.42 | 8.22 | 14.01M |
| July 11, 2025 | 8.5 | 8.35 | 8.35 | 8.55 | 8.32 | 34.4M |
| July 10, 2025 | 8.66 | 8.87 | 8.87 | 9.15 | 8.6 | 30.99M |
| July 09, 2025 | 8.36 | 8.65 | 8.65 | 8.88 | 8.23 | 24.34M |
| July 08, 2025 | 8.28 | 8.31 | 8.31 | 8.48 | 8.28 | 10.78M |
| July 07, 2025 | 8.26 | 8.28 | 8.28 | 8.47 | 8.21 | 11.4M |