10.54
-0.21(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.69 | 10.54 | 10.54 | 10.78 | 10.45 | 5.57M |
| September 25, 2025 | 10.94 | 10.75 | 10.75 | 11.03 | 10.65 | 4.79M |
| September 24, 2025 | 10.95 | 10.98 | 10.98 | 11.14 | 10.78 | 5.9M |
| September 23, 2025 | 10.76 | 11.06 | 11.06 | 11.06 | 10.27 | 10.52M |
| September 22, 2025 | 10.2 | 10.76 | 10.76 | 10.76 | 10.1 | 8.71M |
| September 19, 2025 | 10.51 | 10.18 | 10.18 | 10.57 | 10 | 8.92M |
| September 18, 2025 | 10.85 | 10.54 | 10.54 | 10.93 | 10.43 | 8.09M |
| September 17, 2025 | 11.1 | 10.86 | 10.86 | 11.14 | 10.8 | 5.98M |
| September 16, 2025 | 11.15 | 11.09 | 11.09 | 11.2 | 10.83 | 7.7M |
| September 15, 2025 | 11.49 | 10.93 | 10.93 | 11.49 | 10.8 | 12.75M |
| September 12, 2025 | 12 | 11.44 | 11.44 | 12 | 11.17 | 13.29M |
| September 11, 2025 | 11.63 | 11.86 | 11.86 | 12.07 | 11.1 | 11.47M |
| September 10, 2025 | 11.52 | 11.63 | 11.63 | 11.77 | 11.31 | 9.09M |
| September 09, 2025 | 11.24 | 11.56 | 11.56 | 11.69 | 11.18 | 13.37M |
| September 08, 2025 | 10.7 | 11.29 | 11.29 | 11.33 | 10.56 | 15.05M |
| September 05, 2025 | 10.13 | 10.8 | 10.8 | 10.8 | 10 | 12.27M |
| September 04, 2025 | 10.32 | 10.12 | 10.12 | 10.39 | 9.98 | 10.99M |
| September 03, 2025 | 10.42 | 10.22 | 10.22 | 10.61 | 10 | 11.72M |
| September 02, 2025 | 10.27 | 10.39 | 10.39 | 10.58 | 10.05 | 14.9M |
| September 01, 2025 | 9.98 | 10.27 | 10.27 | 10.33 | 9.8 | 13.87M |
| August 29, 2025 | 9.83 | 10 | 10 | 10.18 | 9.53 | 17.35M |
| August 28, 2025 | 9.51 | 9.62 | 9.62 | 9.71 | 9.21 | 16.41M |
| August 27, 2025 | 9.7 | 9.52 | 9.52 | 10.48 | 9.43 | 19.39M |
| August 26, 2025 | 9.62 | 9.56 | 9.56 | 10.18 | 9.54 | 15.1M |
| August 25, 2025 | 9.33 | 9.62 | 9.62 | 9.67 | 9.23 | 14.29M |
| August 22, 2025 | 9.61 | 9.56 | 9.56 | 9.84 | 9.45 | 17.14M |
| August 21, 2025 | 8.99 | 9.64 | 9.64 | 10.12 | 8.9 | 32.79M |
| August 20, 2025 | 10.07 | 9.11 | 9.11 | 10.13 | 8.78 | 39.55M |
| August 19, 2025 | 9.44 | 10.07 | 10.07 | 10.82 | 9.32 | 31.73M |
| August 18, 2025 | 8.99 | 9.42 | 9.42 | 9.46 | 8.93 | 12.91M |
| August 15, 2025 | 8.86 | 8.91 | 8.91 | 9.26 | 8.8 | 14.31M |
| August 14, 2025 | 9.04 | 8.79 | 8.79 | 9.04 | 8.74 | 7.89M |
| August 13, 2025 | 9.04 | 8.98 | 8.98 | 9.2 | 8.91 | 7.7M |
| August 12, 2025 | 9.15 | 8.98 | 8.98 | 9.19 | 8.86 | 6.33M |
| August 11, 2025 | 9.05 | 9.08 | 9.08 | 9.18 | 8.88 | 8.65M |
| August 08, 2025 | 8.7 | 9.04 | 9.04 | 9.1 | 8.65 | 7.99M |
| August 07, 2025 | 8.78 | 8.75 | 8.75 | 8.87 | 8.67 | 5.94M |
| August 06, 2025 | 8.9 | 8.72 | 8.72 | 8.92 | 8.67 | 9.27M |
| August 05, 2025 | 8.74 | 8.91 | 8.91 | 8.93 | 8.65 | 7.95M |
| August 04, 2025 | 8.48 | 8.65 | 8.65 | 8.66 | 8.28 | 6.35M |
| August 01, 2025 | 8.3 | 8.53 | 8.53 | 8.53 | 8.24 | 5.61M |
| July 31, 2025 | 8.33 | 8.33 | 8.33 | 8.53 | 8.28 | 5.36M |
| July 30, 2025 | 8.32 | 8.37 | 8.37 | 8.46 | 8.2 | 5.58M |
| July 29, 2025 | 8.29 | 8.36 | 8.36 | 8.55 | 8.26 | 8.06M |
| July 28, 2025 | 8.22 | 8.33 | 8.33 | 8.37 | 8.22 | 5.09M |
| July 25, 2025 | 8.13 | 8.23 | 8.23 | 8.28 | 8.06 | 5.29M |
| July 24, 2025 | 8.15 | 8.1 | 8.1 | 8.2 | 8.06 | 4.45M |
| July 23, 2025 | 8.2 | 8.11 | 8.11 | 8.2 | 8.05 | 5.35M |
| July 22, 2025 | 8.28 | 8.12 | 8.12 | 8.3 | 8.04 | 6.62M |
| July 21, 2025 | 8.08 | 8.17 | 8.17 | 8.22 | 8 | 6.92M |
| July 18, 2025 | 8.03 | 8.01 | 8.01 | 8.06 | 7.9 | 7.61M |
| July 17, 2025 | 8.23 | 8.02 | 8.02 | 8.26 | 7.96 | 12.49M |
| July 16, 2025 | 7.85 | 8.22 | 8.22 | 8.66 | 7.85 | 17.92M |
| July 15, 2025 | 8.06 | 7.89 | 7.89 | 8.11 | 7.81 | 8.7M |
| July 14, 2025 | 7.84 | 8.11 | 8.11 | 8.27 | 7.82 | 10.64M |
| July 11, 2025 | 7.9 | 7.85 | 7.85 | 7.98 | 7.7 | 5.79M |
| July 10, 2025 | 7.83 | 7.9 | 7.9 | 8.11 | 7.71 | 8.3M |
| July 09, 2025 | 7.88 | 7.82 | 7.82 | 7.88 | 7.74 | 3.85M |
| July 08, 2025 | 7.81 | 7.81 | 7.81 | 7.88 | 7.7 | 3.45M |
| July 07, 2025 | 7.66 | 7.81 | 7.81 | 7.81 | 7.55 | 3.21M |