10.83
-0.55(-4.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.22 | 10.83 | 10.83 | 11.36 | 10.83 | 113.81M |
| September 25, 2025 | 11.66 | 11.38 | 11.38 | 11.9 | 11.38 | 130.8M |
| September 24, 2025 | 11.67 | 11.77 | 11.77 | 12.03 | 11.56 | 130.25M |
| September 23, 2025 | 12.44 | 11.8 | 11.8 | 12.82 | 11.46 | 200.85M |
| September 22, 2025 | 12.87 | 12.39 | 12.39 | 12.87 | 12.24 | 256.03M |
| September 19, 2025 | 11.5 | 12.73 | 12.73 | 12.73 | 11.46 | 204.44M |
| September 18, 2025 | 11.31 | 11.57 | 11.57 | 11.95 | 11.07 | 197.98M |
| September 17, 2025 | 11.3 | 11.47 | 11.47 | 11.84 | 11.14 | 142.59M |
| September 16, 2025 | 11.2 | 11.4 | 11.4 | 11.44 | 11.03 | 159.29M |
| September 15, 2025 | 10.87 | 11.22 | 11.22 | 11.4 | 10.78 | 175.42M |
| September 12, 2025 | 10.81 | 10.7 | 10.7 | 11.01 | 10.61 | 154.11M |
| September 11, 2025 | 10.4 | 10.91 | 10.91 | 11.19 | 10.2 | 208.71M |
| September 10, 2025 | 10.8 | 10.39 | 10.39 | 11.06 | 10.3 | 214.7M |
| September 09, 2025 | 11.59 | 10.76 | 10.76 | 11.97 | 10.71 | 296.26M |
| September 08, 2025 | 13 | 11.6 | 11.6 | 13.31 | 11.6 | 421.31M |
| September 05, 2025 | 10.9 | 12.1 | 12.1 | 12.1 | 10.58 | 310.78M |
| September 04, 2025 | 11.66 | 11 | 11 | 11.66 | 10.93 | 376.73M |
| September 03, 2025 | 10.17 | 10.6 | 10.6 | 11.11 | 9.83 | 250.47M |
| September 02, 2025 | 9.95 | 10.1 | 10.1 | 10.67 | 9.81 | 180.45M |
| September 01, 2025 | 9.66 | 10.05 | 10.05 | 10.32 | 9.48 | 184.34M |
| August 29, 2025 | 9.49 | 9.5 | 9.5 | 9.98 | 9.3 | 195.79M |
| August 28, 2025 | 8.51 | 9.07 | 9.07 | 9.1 | 8.49 | 107.25M |
| August 27, 2025 | 8.83 | 8.54 | 8.54 | 8.89 | 8.53 | 70.89M |
| August 26, 2025 | 8.95 | 8.84 | 8.84 | 8.95 | 8.76 | 70.09M |
| August 25, 2025 | 8.96 | 9.08 | 9.08 | 9.19 | 8.89 | 108.96M |
| August 22, 2025 | 8.77 | 8.84 | 8.84 | 8.92 | 8.74 | 65.72M |
| August 21, 2025 | 9 | 8.76 | 8.76 | 9.08 | 8.69 | 76.87M |
| August 20, 2025 | 9.13 | 9.04 | 9.04 | 9.27 | 8.88 | 90.93M |
| August 19, 2025 | 9.65 | 9.16 | 9.16 | 9.66 | 9.12 | 172.19M |
| August 18, 2025 | 8.83 | 9.44 | 9.44 | 9.44 | 8.75 | 178.81M |
| August 15, 2025 | 8.28 | 8.58 | 8.58 | 8.75 | 8.28 | 96.6M |
| August 14, 2025 | 8.2 | 8.37 | 8.37 | 8.69 | 8.2 | 119.88M |
| August 13, 2025 | 7.96 | 8.06 | 8.06 | 8.08 | 7.92 | 43.48M |
| August 12, 2025 | 8.05 | 7.94 | 7.94 | 8.08 | 7.9 | 31.77M |
| August 11, 2025 | 7.9 | 8.05 | 8.05 | 8.11 | 7.89 | 39.1M |
| August 08, 2025 | 7.94 | 7.93 | 7.93 | 8.03 | 7.9 | 24.87M |
| August 07, 2025 | 8.02 | 7.99 | 7.99 | 8.07 | 7.83 | 47.48M |
| August 06, 2025 | 7.88 | 8.01 | 8.01 | 8.04 | 7.85 | 48.17M |
| August 05, 2025 | 7.88 | 7.88 | 7.88 | 7.95 | 7.82 | 30.32M |
| August 04, 2025 | 7.81 | 7.85 | 7.85 | 7.87 | 7.76 | 35M |
| August 01, 2025 | 8 | 7.9 | 7.9 | 8.04 | 7.86 | 51.59M |
| July 31, 2025 | 8.05 | 8.05 | 8.05 | 8.27 | 7.99 | 84.48M |
| July 30, 2025 | 8.42 | 8.11 | 8.11 | 8.75 | 7.97 | 136.19M |
| July 29, 2025 | 7.81 | 8.26 | 8.26 | 8.57 | 7.8 | 175.48M |
| July 28, 2025 | 7.82 | 7.79 | 7.79 | 7.82 | 7.74 | 25.26M |
| July 25, 2025 | 7.84 | 7.77 | 7.77 | 7.87 | 7.76 | 30.98M |
| July 24, 2025 | 7.56 | 7.85 | 7.85 | 7.87 | 7.55 | 55.55M |
| July 23, 2025 | 7.65 | 7.59 | 7.59 | 7.69 | 7.55 | 28.23M |
| July 22, 2025 | 7.53 | 7.66 | 7.66 | 7.72 | 7.52 | 41.46M |
| July 21, 2025 | 7.53 | 7.55 | 7.55 | 7.6 | 7.46 | 28.65M |
| July 18, 2025 | 7.42 | 7.53 | 7.53 | 7.56 | 7.41 | 33M |
| July 17, 2025 | 7.31 | 7.48 | 7.48 | 7.68 | 7.28 | 43.31M |
| July 16, 2025 | 7.4 | 7.32 | 7.32 | 7.42 | 7.28 | 21.5M |
| July 15, 2025 | 7.35 | 7.36 | 7.36 | 7.49 | 7.3 | 29.4M |
| July 14, 2025 | 7.4 | 7.37 | 7.37 | 7.49 | 7.35 | 29.94M |
| July 11, 2025 | 7.37 | 7.45 | 7.45 | 7.54 | 7.33 | 50.4M |
| July 10, 2025 | 7.28 | 7.34 | 7.34 | 7.4 | 7.24 | 28.94M |
| July 09, 2025 | 7.4 | 7.26 | 7.26 | 7.4 | 7.23 | 24.8M |
| July 08, 2025 | 7.09 | 7.32 | 7.32 | 7.34 | 7.09 | 34.98M |
| July 07, 2025 | 7.1 | 7.11 | 7.11 | 7.12 | 7.06 | 10.09M |