10.58
-0.01(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.56 | 10.58 | 10.58 | 10.83 | 10.47 | 4.87M |
| September 25, 2025 | 10.77 | 10.59 | 10.59 | 10.89 | 10.53 | 5.19M |
| September 24, 2025 | 10.45 | 10.79 | 10.79 | 10.8 | 10.35 | 7.52M |
| September 23, 2025 | 10.77 | 10.5 | 10.5 | 10.85 | 10.13 | 10.45M |
| September 22, 2025 | 11 | 10.82 | 10.82 | 11.05 | 10.66 | 9.02M |
| September 19, 2025 | 11.99 | 11.1 | 11.1 | 11.99 | 11.04 | 6.86M |
| September 18, 2025 | 11.6 | 11.26 | 11.26 | 11.66 | 11.12 | 10.04M |
| September 17, 2025 | 11.8 | 11.63 | 11.63 | 11.84 | 11.59 | 7.09M |
| September 16, 2025 | 11.55 | 11.83 | 11.83 | 11.83 | 11.39 | 10.43M |
| September 15, 2025 | 11.72 | 11.6 | 11.6 | 11.73 | 11.52 | 8.18M |
| September 12, 2025 | 11.99 | 11.76 | 11.76 | 12.1 | 11.64 | 16.82M |
| September 11, 2025 | 11.92 | 12.23 | 12.23 | 12.46 | 11.58 | 24.42M |
| September 10, 2025 | 11.86 | 11.79 | 11.79 | 12.01 | 11.66 | 9.88M |
| September 09, 2025 | 11.97 | 11.84 | 11.84 | 12.2 | 11.76 | 18.82M |
| September 08, 2025 | 11.53 | 11.98 | 11.98 | 12.09 | 11.36 | 24.71M |
| September 05, 2025 | 11.15 | 11.47 | 11.47 | 11.71 | 11 | 23.31M |
| September 04, 2025 | 10.64 | 10.72 | 10.72 | 10.94 | 10.56 | 6.63M |
| September 03, 2025 | 10.92 | 10.65 | 10.65 | 11.03 | 10.56 | 5.13M |
| September 02, 2025 | 11.2 | 10.92 | 10.92 | 11.28 | 10.77 | 7.99M |
| September 01, 2025 | 10.97 | 11.23 | 11.23 | 11.26 | 10.92 | 7.11M |
| August 29, 2025 | 10.92 | 10.95 | 10.95 | 11.06 | 10.77 | 9.03M |
| August 28, 2025 | 11 | 10.76 | 10.76 | 11.22 | 10.41 | 12.51M |
| August 27, 2025 | 11.42 | 11 | 11 | 11.46 | 11 | 10.05M |
| August 26, 2025 | 11.1 | 11.44 | 11.44 | 11.49 | 11.08 | 10.46M |
| August 25, 2025 | 11.21 | 11.16 | 11.16 | 11.28 | 11.09 | 6.71M |
| August 22, 2025 | 11.3 | 11.25 | 11.25 | 11.34 | 11.14 | 6.68M |
| August 21, 2025 | 11.46 | 11.33 | 11.33 | 11.46 | 11.27 | 5.65M |
| August 20, 2025 | 11.25 | 11.44 | 11.44 | 11.48 | 11.16 | 7.1M |
| August 19, 2025 | 11.32 | 11.31 | 11.31 | 11.39 | 11.19 | 7.57M |
| August 18, 2025 | 11.3 | 11.3 | 11.3 | 11.4 | 11.2 | 8.97M |
| August 15, 2025 | 11 | 11.22 | 11.22 | 11.41 | 10.95 | 9.62M |
| August 14, 2025 | 11.29 | 11.01 | 11.01 | 11.39 | 10.97 | 8.57M |
| August 13, 2025 | 11.49 | 11.33 | 11.33 | 11.5 | 11.28 | 7.48M |
| August 12, 2025 | 11.67 | 11.5 | 11.5 | 11.8 | 11.35 | 10.38M |
| August 11, 2025 | 11.16 | 11.7 | 11.7 | 11.85 | 11.12 | 20.52M |
| August 08, 2025 | 11.05 | 11.11 | 11.11 | 11.15 | 10.96 | 3.91M |
| August 07, 2025 | 11.13 | 11.06 | 11.06 | 11.2 | 11.01 | 5.14M |
| August 06, 2025 | 11.1 | 11.13 | 11.13 | 11.2 | 11.05 | 5.29M |
| August 05, 2025 | 10.95 | 11.09 | 11.09 | 11.09 | 10.94 | 5.51M |
| August 04, 2025 | 10.79 | 10.93 | 10.93 | 10.95 | 10.68 | 3.26M |
| August 01, 2025 | 10.68 | 10.82 | 10.82 | 10.87 | 10.65 | 3.82M |
| July 31, 2025 | 10.79 | 10.71 | 10.71 | 10.92 | 10.63 | 4.58M |
| July 30, 2025 | 10.92 | 10.81 | 10.81 | 10.98 | 10.7 | 5.97M |
| July 29, 2025 | 11.14 | 10.98 | 10.98 | 11.15 | 10.88 | 5.49M |
| July 28, 2025 | 11.08 | 11.14 | 11.14 | 11.16 | 11.02 | 6.05M |
| July 25, 2025 | 11 | 11.08 | 11.08 | 11.12 | 10.95 | 4.67M |
| July 24, 2025 | 10.82 | 11.01 | 11.01 | 11.03 | 10.82 | 5.45M |
| July 23, 2025 | 11.08 | 10.87 | 10.87 | 11.15 | 10.8 | 6.68M |
| July 22, 2025 | 11.2 | 11.03 | 11.03 | 11.24 | 10.96 | 7.33M |
| July 21, 2025 | 11.38 | 11.16 | 11.16 | 11.38 | 11.08 | 7.48M |
| July 18, 2025 | 11.15 | 11.26 | 11.26 | 11.3 | 11.07 | 8.56M |
| July 17, 2025 | 11.08 | 11.15 | 11.1 | 11.21 | 10.99 | 7.01M |
| July 16, 2025 | 11.06 | 11.09 | 11.04 | 11.15 | 10.96 | 7.04M |
| July 15, 2025 | 10.98 | 11.14 | 11.09 | 11.25 | 10.73 | 11.93M |
| July 14, 2025 | 10.71 | 10.94 | 10.89 | 11.1 | 10.63 | 10.57M |
| July 11, 2025 | 10.95 | 10.76 | 10.71 | 11 | 10.69 | 10.1M |
| July 10, 2025 | 10.78 | 11.02 | 10.97 | 11.37 | 10.77 | 12.5M |
| July 09, 2025 | 11.04 | 10.77 | 10.72 | 11.04 | 10.7 | 9.8M |
| July 08, 2025 | 10.9 | 11.06 | 11.01 | 11.19 | 10.77 | 8.98M |
| July 07, 2025 | 10.93 | 10.92 | 10.87 | 10.95 | 10.77 | 6.85M |