10.29
-0.04(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.35 | 10.33 | 10.33 | 10.35 | 10.2 | 4.33M |
| September 26, 2025 | 10.3 | 10.37 | 10.37 | 10.39 | 10.18 | 4.84M |
| September 25, 2025 | 10.44 | 10.33 | 10.33 | 10.44 | 10.27 | 5.94M |
| September 24, 2025 | 10.31 | 10.44 | 10.44 | 10.44 | 10.31 | 5.46M |
| September 23, 2025 | 10.39 | 10.39 | 10.39 | 10.4 | 10.17 | 6.32M |
| September 22, 2025 | 10.52 | 10.39 | 10.39 | 10.57 | 10.35 | 7.23M |
| September 19, 2025 | 10.59 | 10.53 | 10.53 | 10.65 | 10.44 | 6.15M |
| September 18, 2025 | 10.75 | 10.61 | 10.61 | 10.8 | 10.54 | 10M |
| September 17, 2025 | 10.88 | 10.76 | 10.76 | 10.89 | 10.73 | 8.6M |
| September 16, 2025 | 10.81 | 10.88 | 10.88 | 10.89 | 10.78 | 5.66M |
| September 15, 2025 | 10.98 | 10.85 | 10.85 | 11.03 | 10.8 | 10.9M |
| September 12, 2025 | 11.18 | 10.96 | 10.96 | 11.22 | 10.96 | 17M |
| September 11, 2025 | 11.04 | 11.23 | 11.23 | 11.23 | 10.85 | 12.78M |
| September 10, 2025 | 11.07 | 11.07 | 11.07 | 11.12 | 10.96 | 6.26M |
| September 09, 2025 | 11.15 | 11 | 11 | 11.17 | 10.97 | 7.41M |
| September 08, 2025 | 10.92 | 11.12 | 11.12 | 11.15 | 10.91 | 10.97M |
| September 05, 2025 | 10.85 | 10.92 | 10.92 | 10.93 | 10.78 | 6.25M |
| September 04, 2025 | 10.89 | 10.87 | 10.87 | 10.98 | 10.75 | 6.61M |
| September 03, 2025 | 11.03 | 10.87 | 10.87 | 11.08 | 10.82 | 7.4M |
| September 02, 2025 | 11.18 | 11.03 | 11.03 | 11.18 | 10.92 | 9.82M |
| September 01, 2025 | 10.95 | 11.19 | 11.19 | 11.3 | 10.93 | 17.19M |
| August 29, 2025 | 10.87 | 10.92 | 10.92 | 10.99 | 10.84 | 6.9M |
| August 28, 2025 | 10.93 | 10.91 | 10.91 | 11.01 | 10.66 | 11.34M |
| August 27, 2025 | 11.18 | 10.91 | 10.91 | 11.24 | 10.9 | 14.35M |
| August 26, 2025 | 11.3 | 11.19 | 11.19 | 11.3 | 11.18 | 9.56M |
| August 25, 2025 | 11.2 | 11.31 | 11.31 | 11.34 | 11.08 | 17.62M |
| August 22, 2025 | 11.26 | 11.12 | 11.12 | 11.26 | 11 | 13.18M |
| August 21, 2025 | 11.25 | 11.21 | 11.21 | 11.36 | 11.16 | 10.61M |
| August 20, 2025 | 11.12 | 11.25 | 11.25 | 11.43 | 11.05 | 16.09M |
| August 19, 2025 | 11.09 | 11.1 | 11.1 | 11.25 | 11.07 | 13.36M |
| August 18, 2025 | 11.06 | 11.08 | 11.08 | 11.14 | 11 | 13.74M |
| August 15, 2025 | 10.85 | 11.04 | 11.04 | 11.04 | 10.81 | 9.88M |
| August 14, 2025 | 11.09 | 10.9 | 10.9 | 11.1 | 10.88 | 9.84M |
| August 13, 2025 | 10.98 | 11.05 | 11.05 | 11.08 | 10.89 | 11.6M |
| August 12, 2025 | 11.03 | 10.95 | 10.95 | 11.14 | 10.92 | 10.06M |
| August 11, 2025 | 11 | 11.03 | 11.03 | 11.08 | 10.9 | 13.42M |
| August 08, 2025 | 10.87 | 11.04 | 11.04 | 11.19 | 10.83 | 22.54M |
| August 07, 2025 | 10.91 | 10.8 | 10.8 | 10.99 | 10.8 | 11.86M |
| August 06, 2025 | 11.1 | 10.87 | 10.87 | 11.18 | 10.82 | 20.23M |
| August 05, 2025 | 11.21 | 11.08 | 11.08 | 11.28 | 11.05 | 18.46M |
| August 04, 2025 | 11.35 | 11.27 | 11.27 | 11.42 | 11.07 | 20.94M |
| August 01, 2025 | 11.05 | 11.26 | 11.26 | 11.44 | 11.04 | 25.04M |
| July 31, 2025 | 11.25 | 11.1 | 11.1 | 11.34 | 11.05 | 23.51M |
| July 30, 2025 | 10.97 | 11.14 | 11.14 | 11.23 | 10.85 | 24.88M |
| July 29, 2025 | 10.92 | 10.97 | 10.97 | 11.09 | 10.77 | 16.89M |
| July 28, 2025 | 10.85 | 10.84 | 10.84 | 10.92 | 10.78 | 9.64M |
| July 25, 2025 | 10.83 | 10.85 | 10.85 | 10.95 | 10.8 | 9.49M |
| July 24, 2025 | 11.13 | 11.18 | 10.82 | 11.21 | 11.06 | 13.5M |
| July 23, 2025 | 11.02 | 11.08 | 10.72 | 11.21 | 11.02 | 11.21M |
| July 22, 2025 | 11.05 | 11.05 | 10.69 | 11.09 | 11 | 6.53M |
| July 21, 2025 | 10.95 | 11.06 | 10.7 | 11.1 | 10.89 | 9.31M |
| July 18, 2025 | 10.94 | 10.93 | 10.58 | 10.97 | 10.84 | 7.67M |
| July 17, 2025 | 10.88 | 10.91 | 10.56 | 10.96 | 10.86 | 7.48M |
| July 16, 2025 | 10.69 | 10.92 | 10.57 | 10.92 | 10.67 | 9M |
| July 15, 2025 | 10.84 | 10.71 | 10.37 | 10.84 | 10.63 | 6.68M |
| July 14, 2025 | 10.73 | 10.84 | 10.49 | 10.86 | 10.68 | 7.77M |
| July 11, 2025 | 10.72 | 10.72 | 10.37 | 10.77 | 10.67 | 6.7M |
| July 10, 2025 | 10.61 | 10.71 | 10.37 | 10.71 | 10.59 | 5.8M |
| July 09, 2025 | 10.63 | 10.61 | 10.27 | 10.69 | 10.56 | 5.58M |
| July 08, 2025 | 10.69 | 10.64 | 10.3 | 10.76 | 10.61 | 7.08M |