10.72
+0.05(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.63 | 10.72 | 10.72 | 10.88 | 10.6 | 111.4M |
| September 25, 2025 | 10.58 | 10.67 | 10.67 | 10.78 | 10.53 | 110.87M |
| September 24, 2025 | 10.5 | 10.6 | 10.6 | 10.65 | 10.43 | 114.56M |
| September 23, 2025 | 10.45 | 10.57 | 10.57 | 10.58 | 10.29 | 114.23M |
| September 22, 2025 | 10.45 | 10.52 | 10.52 | 10.53 | 10.4 | 69.02M |
| September 19, 2025 | 10.42 | 10.44 | 10.44 | 10.55 | 10.39 | 80.87M |
| September 18, 2025 | 10.64 | 10.44 | 10.44 | 10.66 | 10.32 | 152.06M |
| September 17, 2025 | 10.61 | 10.64 | 10.64 | 10.72 | 10.57 | 208.18M |
| September 16, 2025 | 10.77 | 10.6 | 10.6 | 10.84 | 10.56 | 219.58M |
| September 15, 2025 | 10.93 | 10.78 | 10.78 | 10.96 | 10.7 | 116.02M |
| September 12, 2025 | 11.13 | 10.9 | 10.9 | 11.2 | 10.88 | 139.07M |
| September 11, 2025 | 10.86 | 11.12 | 11.12 | 11.18 | 10.77 | 134.56M |
| September 10, 2025 | 10.98 | 10.86 | 10.86 | 11.02 | 10.8 | 96.2M |
| September 09, 2025 | 10.84 | 10.99 | 10.99 | 11.21 | 10.8 | 128.04M |
| September 08, 2025 | 10.93 | 10.81 | 10.81 | 11 | 10.78 | 96.95M |
| September 05, 2025 | 10.9 | 10.92 | 10.92 | 10.94 | 10.72 | 95.08M |
| September 04, 2025 | 10.84 | 10.88 | 10.88 | 10.98 | 10.7 | 110.41M |
| September 03, 2025 | 11.18 | 10.86 | 10.86 | 11.27 | 10.77 | 100.08M |
| September 02, 2025 | 11.27 | 11.17 | 11.17 | 11.37 | 11.01 | 129.41M |
| September 01, 2025 | 11.62 | 11.29 | 11.29 | 11.64 | 11.25 | 138.18M |
| August 29, 2025 | 11.67 | 11.5 | 11.5 | 11.77 | 11.47 | 121.44M |
| August 28, 2025 | 11.5 | 11.61 | 11.61 | 11.62 | 11.3 | 101.35M |
| August 27, 2025 | 11.93 | 11.5 | 11.5 | 11.97 | 11.5 | 141.58M |
| August 26, 2025 | 12.1 | 11.89 | 11.89 | 12.19 | 11.85 | 125.1M |
| August 25, 2025 | 12.2 | 12.25 | 12.25 | 12.32 | 12.01 | 135.38M |
| August 22, 2025 | 11.71 | 12.12 | 12.12 | 12.16 | 11.71 | 107.12M |
| August 21, 2025 | 12 | 11.78 | 11.78 | 12.07 | 11.74 | 70.12M |
| August 20, 2025 | 11.78 | 11.95 | 11.95 | 11.95 | 11.66 | 91.65M |
| August 19, 2025 | 11.97 | 11.86 | 11.86 | 12.26 | 11.85 | 112.38M |
| August 18, 2025 | 12.22 | 11.97 | 11.97 | 12.35 | 11.91 | 194.47M |
| August 15, 2025 | 11.73 | 12.07 | 12.07 | 12.3 | 11.65 | 214.39M |
| August 14, 2025 | 11.63 | 11.79 | 11.79 | 12.04 | 11.6 | 185.42M |
| August 13, 2025 | 11.48 | 11.57 | 11.57 | 11.84 | 11.34 | 156.48M |
| August 12, 2025 | 11.52 | 11.44 | 11.44 | 11.56 | 11.33 | 62.35M |
| August 11, 2025 | 11.4 | 11.52 | 11.52 | 11.63 | 11.4 | 68.52M |
| August 08, 2025 | 11.63 | 11.46 | 11.46 | 11.66 | 11.43 | 70.73M |
| August 07, 2025 | 11.49 | 11.63 | 11.63 | 11.8 | 11.46 | 108.58M |
| August 06, 2025 | 11.41 | 11.45 | 11.45 | 11.65 | 11.35 | 68.4M |
| August 05, 2025 | 11.18 | 11.41 | 11.41 | 11.68 | 11.15 | 120.97M |
| August 04, 2025 | 11.09 | 11.11 | 11.11 | 11.16 | 10.99 | 57.31M |
| August 01, 2025 | 11.19 | 11.16 | 11.16 | 11.29 | 11.09 | 73.93M |
| July 31, 2025 | 11.48 | 11.25 | 11.25 | 11.63 | 11.16 | 117.02M |
| July 30, 2025 | 11.51 | 11.55 | 11.55 | 11.85 | 11.37 | 123.98M |
| July 29, 2025 | 11.55 | 11.5 | 11.5 | 11.56 | 11.24 | 97.99M |
| July 28, 2025 | 11.6 | 11.6 | 11.6 | 11.75 | 11.4 | 100.82M |
| July 25, 2025 | 11.5 | 11.63 | 11.63 | 11.75 | 11.33 | 149.02M |
| July 24, 2025 | 10.83 | 11.5 | 11.5 | 11.67 | 10.81 | 192.45M |
| July 23, 2025 | 10.98 | 10.93 | 10.93 | 11.17 | 10.89 | 132.53M |
| July 22, 2025 | 10.83 | 10.99 | 10.99 | 11 | 10.75 | 121.32M |
| July 21, 2025 | 10.34 | 10.86 | 10.86 | 10.95 | 10.32 | 155.24M |
| July 18, 2025 | 10.27 | 10.34 | 10.34 | 10.45 | 10.21 | 65.56M |
| July 17, 2025 | 10.2 | 10.26 | 10.26 | 10.3 | 10.13 | 57.93M |
| July 16, 2025 | 10.22 | 10.24 | 10.24 | 10.33 | 10.11 | 70.71M |
| July 15, 2025 | 10.3 | 10.28 | 10.28 | 10.61 | 10.24 | 124.33M |
| July 14, 2025 | 10.45 | 10.2 | 10.2 | 10.47 | 10.18 | 113.01M |
| July 11, 2025 | 9.95 | 10.41 | 10.41 | 10.62 | 9.88 | 269.72M |
| July 10, 2025 | 9.74 | 9.83 | 9.83 | 9.88 | 9.72 | 46.52M |
| July 09, 2025 | 9.77 | 9.74 | 9.74 | 9.85 | 9.73 | 43.38M |
| July 08, 2025 | 9.66 | 9.75 | 9.75 | 9.79 | 9.66 | 33.02M |
| July 07, 2025 | 9.67 | 9.66 | 9.66 | 9.7 | 9.63 | 21.79M |