10.11
-0.08(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 10.19 | 10.11 | 10.11 | 10.24 | 10.11 | 6.14M |
| September 29, 2025 | 10.09 | 10.19 | 10.19 | 10.23 | 9.98 | 8.81M |
| September 26, 2025 | 10.31 | 10.07 | 10.07 | 10.32 | 10.05 | 10.83M |
| September 25, 2025 | 10.16 | 10.38 | 10.38 | 10.52 | 10.14 | 16.45M |
| September 24, 2025 | 10.2 | 10.19 | 10.19 | 10.28 | 10.1 | 10.86M |
| September 23, 2025 | 10.4 | 10.22 | 10.2 | 10.46 | 9.98 | 13.51M |
| September 22, 2025 | 10.47 | 10.49 | 10.47 | 10.65 | 10.4 | 9.72M |
| September 19, 2025 | 10.61 | 10.46 | 10.46 | 10.7 | 10.37 | 12.66M |
| September 18, 2025 | 10.88 | 10.72 | 10.72 | 11.11 | 10.57 | 17.71M |
| September 17, 2025 | 10.7 | 10.86 | 10.86 | 10.93 | 10.7 | 9.79M |
| September 16, 2025 | 10.72 | 10.8 | 10.8 | 10.83 | 10.65 | 8.8M |
| September 15, 2025 | 10.99 | 10.72 | 10.72 | 11 | 10.72 | 9.59M |
| September 12, 2025 | 10.88 | 10.92 | 10.92 | 11 | 10.82 | 11.48M |
| September 11, 2025 | 10.78 | 10.89 | 10.89 | 10.9 | 10.62 | 9M |
| September 10, 2025 | 10.74 | 10.77 | 10.77 | 10.86 | 10.64 | 10.78M |
| September 09, 2025 | 10.85 | 10.73 | 10.73 | 10.99 | 10.7 | 10.53M |
| September 08, 2025 | 10.65 | 10.92 | 10.92 | 11.07 | 10.6 | 16.83M |
| September 05, 2025 | 10.33 | 10.58 | 10.58 | 10.58 | 10.25 | 12.75M |
| September 04, 2025 | 10.58 | 10.33 | 10.33 | 10.73 | 10.15 | 14.74M |
| September 03, 2025 | 10.82 | 10.54 | 10.54 | 10.85 | 10.5 | 10.08M |
| September 02, 2025 | 11 | 10.76 | 10.76 | 11.02 | 10.64 | 14.58M |
| September 01, 2025 | 10.88 | 10.95 | 10.95 | 10.98 | 10.83 | 12.9M |
| August 29, 2025 | 10.95 | 10.86 | 10.86 | 11.01 | 10.8 | 12.52M |
| August 28, 2025 | 10.84 | 10.9 | 10.9 | 11.01 | 10.59 | 21.84M |
| August 27, 2025 | 11.55 | 10.81 | 10.81 | 11.62 | 10.81 | 38.75M |
| August 26, 2025 | 11.42 | 11.42 | 11.42 | 11.55 | 11.32 | 14.23M |
| August 25, 2025 | 11.24 | 11.48 | 11.48 | 11.68 | 11.18 | 23.08M |
| August 22, 2025 | 11.28 | 11.23 | 11.23 | 11.49 | 11.2 | 21.08M |
| August 21, 2025 | 11.18 | 11.36 | 11.36 | 11.44 | 11.05 | 29.07M |
| August 20, 2025 | 10.91 | 11.11 | 11.11 | 11.17 | 10.77 | 17.61M |
| August 19, 2025 | 10.83 | 10.93 | 10.93 | 11.15 | 10.62 | 20.3M |
| August 18, 2025 | 10.46 | 10.82 | 10.82 | 10.83 | 10.4 | 24.35M |
| August 15, 2025 | 10.29 | 10.42 | 10.42 | 10.5 | 10.29 | 11.43M |
| August 14, 2025 | 10.9 | 10.31 | 10.31 | 10.94 | 10.31 | 20.49M |
| August 13, 2025 | 10.26 | 10.6 | 10.6 | 10.69 | 10.26 | 24.36M |
| August 12, 2025 | 10.16 | 10.31 | 10.31 | 10.33 | 10.11 | 12.04M |
| August 11, 2025 | 9.97 | 10.19 | 10.19 | 10.35 | 9.97 | 14.27M |
| August 08, 2025 | 10 | 9.98 | 9.98 | 10.07 | 9.93 | 5.67M |
| August 07, 2025 | 10.1 | 10.03 | 10.03 | 10.17 | 9.98 | 7.61M |
| August 06, 2025 | 9.99 | 10.13 | 10.13 | 10.16 | 9.96 | 9.29M |
| August 05, 2025 | 9.9 | 9.99 | 9.99 | 10 | 9.88 | 6.23M |
| August 04, 2025 | 9.8 | 9.9 | 9.9 | 9.94 | 9.75 | 7.18M |
| August 01, 2025 | 9.85 | 9.85 | 9.85 | 9.97 | 9.82 | 6.45M |
| July 31, 2025 | 10.01 | 9.84 | 9.84 | 10.09 | 9.81 | 9.44M |
| July 30, 2025 | 10.06 | 10.02 | 10.02 | 10.12 | 9.94 | 8.47M |
| July 29, 2025 | 10.17 | 10.1 | 10.1 | 10.22 | 9.98 | 8.58M |
| July 28, 2025 | 10.2 | 10.21 | 10.21 | 10.27 | 10.17 | 9.04M |
| July 25, 2025 | 10.31 | 10.22 | 10.22 | 10.32 | 10.19 | 9.26M |
| July 24, 2025 | 10.29 | 10.29 | 10.29 | 10.37 | 10.2 | 11.66M |
| July 23, 2025 | 10.78 | 10.27 | 10.27 | 10.78 | 10.24 | 21.56M |
| July 22, 2025 | 10.66 | 10.61 | 10.61 | 10.75 | 10.39 | 28.76M |
| July 21, 2025 | 9.92 | 10.46 | 10.46 | 10.49 | 9.92 | 24.49M |
| July 18, 2025 | 9.99 | 9.92 | 9.92 | 10.07 | 9.87 | 7.38M |
| July 17, 2025 | 9.88 | 9.94 | 9.94 | 9.97 | 9.84 | 5.35M |
| July 16, 2025 | 9.79 | 9.88 | 9.88 | 9.9 | 9.72 | 6.72M |
| July 15, 2025 | 9.87 | 9.8 | 9.8 | 9.93 | 9.62 | 9.81M |
| July 14, 2025 | 9.87 | 9.87 | 9.87 | 9.94 | 9.85 | 6.38M |
| July 11, 2025 | 9.88 | 9.92 | 9.92 | 9.95 | 9.84 | 6.21M |
| July 10, 2025 | 9.87 | 9.88 | 9.88 | 9.93 | 9.84 | 5.52M |
| July 09, 2025 | 9.97 | 9.87 | 9.87 | 9.98 | 9.86 | 6.2M |