10.75
+0.11(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.45 | 10.42 | 10.42 | 10.55 | 10.31 | 8.48M |
| September 25, 2025 | 10.6 | 10.42 | 10.42 | 10.62 | 10.41 | 7.56M |
| September 24, 2025 | 10.35 | 10.55 | 10.55 | 10.57 | 10.28 | 6.53M |
| September 23, 2025 | 10.61 | 10.38 | 10.38 | 10.65 | 10.21 | 10.91M |
| September 22, 2025 | 10.79 | 10.66 | 10.66 | 10.79 | 10.52 | 7.67M |
| September 19, 2025 | 10.7 | 10.79 | 10.79 | 10.82 | 10.64 | 8.52M |
| September 18, 2025 | 10.86 | 10.65 | 10.65 | 10.99 | 10.61 | 14.16M |
| September 17, 2025 | 10.86 | 10.89 | 10.89 | 10.98 | 10.83 | 7.94M |
| September 16, 2025 | 11.1 | 10.94 | 10.94 | 11.14 | 10.85 | 9.73M |
| September 15, 2025 | 11.06 | 11.03 | 11.03 | 11.09 | 10.88 | 10.98M |
| September 12, 2025 | 10.95 | 11.05 | 11.05 | 11.1 | 10.92 | 13.79M |
| September 11, 2025 | 10.81 | 10.95 | 10.95 | 10.96 | 10.73 | 11.2M |
| September 10, 2025 | 10.96 | 10.86 | 10.86 | 10.98 | 10.79 | 12.34M |
| September 09, 2025 | 11 | 11.04 | 11.04 | 11.19 | 10.97 | 17.16M |
| September 08, 2025 | 11.07 | 11 | 11 | 11.2 | 10.92 | 15.68M |
| September 05, 2025 | 10.79 | 11.15 | 11.15 | 11.17 | 10.72 | 20.57M |
| September 04, 2025 | 10.5 | 10.78 | 10.78 | 10.98 | 10.48 | 20.11M |
| September 03, 2025 | 10.67 | 10.5 | 10.5 | 10.7 | 10.44 | 12.04M |
| September 02, 2025 | 10.71 | 10.64 | 10.64 | 10.72 | 10.52 | 9.43M |
| September 01, 2025 | 10.71 | 10.73 | 10.73 | 10.75 | 10.61 | 8.64M |
| August 29, 2025 | 10.78 | 10.75 | 10.75 | 10.84 | 10.68 | 10.93M |
| August 28, 2025 | 10.72 | 10.77 | 10.77 | 10.86 | 10.49 | 14.03M |
| August 27, 2025 | 11.06 | 10.72 | 10.72 | 11.08 | 10.71 | 20.87M |
| August 26, 2025 | 11.14 | 11.05 | 11.05 | 11.15 | 10.97 | 15.44M |
| August 25, 2025 | 11 | 11.19 | 11.19 | 11.36 | 11 | 27.59M |
| August 22, 2025 | 11.13 | 11.06 | 11.06 | 11.13 | 10.97 | 17.66M |
| August 21, 2025 | 11.6 | 11.16 | 11.16 | 11.6 | 11.08 | 37.06M |
| August 20, 2025 | 11.55 | 11.48 | 11.48 | 11.59 | 11.22 | 33.75M |
| August 19, 2025 | 11.42 | 11.67 | 11.67 | 11.96 | 11.28 | 49.42M |
| August 18, 2025 | 10.85 | 11.3 | 11.3 | 11.4 | 10.85 | 39.96M |
| August 15, 2025 | 10.61 | 10.8 | 10.8 | 10.83 | 10.61 | 17.09M |
| August 14, 2025 | 10.88 | 10.73 | 10.73 | 11.14 | 10.7 | 22.27M |
| August 13, 2025 | 10.88 | 10.88 | 10.88 | 10.98 | 10.8 | 15.28M |
| August 12, 2025 | 11.06 | 10.88 | 10.88 | 11.07 | 10.83 | 19.7M |
| August 11, 2025 | 11.17 | 11.12 | 11.12 | 11.18 | 10.92 | 33.19M |
| August 08, 2025 | 10.64 | 10.75 | 10.75 | 10.85 | 10.56 | 18.57M |
| August 07, 2025 | 10.58 | 10.65 | 10.65 | 10.68 | 10.52 | 14.36M |
| August 06, 2025 | 10.68 | 10.56 | 10.56 | 10.68 | 10.52 | 16.75M |
| August 05, 2025 | 10.8 | 10.7 | 10.7 | 10.82 | 10.6 | 13.38M |
| August 04, 2025 | 10.64 | 10.77 | 10.77 | 10.77 | 10.6 | 10.1M |
| August 01, 2025 | 10.8 | 10.7 | 10.7 | 10.92 | 10.67 | 14.93M |
| July 31, 2025 | 11.01 | 10.88 | 10.88 | 11.05 | 10.84 | 24.48M |
| July 30, 2025 | 11.18 | 11.08 | 11.08 | 11.34 | 11.03 | 28.5M |
| July 29, 2025 | 11.19 | 11.3 | 11.3 | 11.44 | 10.98 | 41.2M |
| July 28, 2025 | 11.25 | 11.15 | 11.15 | 11.27 | 11.06 | 30.33M |
| July 25, 2025 | 11.98 | 11.34 | 11.34 | 12.06 | 11.3 | 67.72M |
| July 24, 2025 | 11.53 | 12.16 | 12.16 | 12.58 | 11.53 | 85.29M |
| July 23, 2025 | 13.5 | 12.1 | 12.1 | 13.5 | 12.04 | 141.6M |
| July 22, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.03 | 20.48M |
| July 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.97 | 30.78M |
| July 18, 2025 | 10 | 10.14 | 10.14 | 10.29 | 10 | 12.23M |
| July 17, 2025 | 9.95 | 9.98 | 9.98 | 10.09 | 9.94 | 5.68M |
| July 16, 2025 | 9.96 | 9.97 | 9.97 | 10.06 | 9.92 | 6.66M |
| July 15, 2025 | 10.1 | 10.04 | 10.04 | 10.16 | 9.91 | 11.37M |
| July 14, 2025 | 10.12 | 10.16 | 10.16 | 10.51 | 10.11 | 15.33M |
| July 11, 2025 | 10.2 | 10.11 | 10.11 | 10.25 | 10.09 | 9.87M |
| July 10, 2025 | 10.03 | 10.17 | 10.17 | 10.18 | 9.96 | 10.37M |
| July 09, 2025 | 10.15 | 10 | 10 | 10.15 | 9.97 | 8.29M |
| July 08, 2025 | 10.1 | 10.14 | 10.14 | 10.24 | 10.05 | 9.38M |
| July 07, 2025 | 9.85 | 10.05 | 10.05 | 10.1 | 9.82 | 10.63M |