11.15
-0.44(-3.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.49 | 11.15 | 11.15 | 11.59 | 11.15 | 154.12M |
| September 25, 2025 | 11.35 | 11.59 | 11.59 | 11.73 | 11.32 | 219.22M |
| September 24, 2025 | 10.8 | 11.45 | 11.45 | 11.66 | 10.76 | 283.06M |
| September 23, 2025 | 11.18 | 10.91 | 10.91 | 11.21 | 10.6 | 201.9M |
| September 22, 2025 | 11.02 | 11.27 | 11.27 | 11.38 | 10.99 | 204.52M |
| September 19, 2025 | 10.89 | 10.89 | 10.89 | 11.14 | 10.86 | 115.3M |
| September 18, 2025 | 11 | 10.89 | 10.89 | 11.33 | 10.78 | 176.43M |
| September 17, 2025 | 11.09 | 11.02 | 11.02 | 11.09 | 10.91 | 87.33M |
| September 16, 2025 | 10.85 | 11.06 | 11.06 | 11.12 | 10.85 | 122.96M |
| September 15, 2025 | 10.86 | 10.84 | 10.84 | 10.93 | 10.81 | 72.02M |
| September 12, 2025 | 10.91 | 10.88 | 10.88 | 11.1 | 10.88 | 105.96M |
| September 11, 2025 | 10.68 | 10.95 | 10.95 | 10.99 | 10.55 | 135.97M |
| September 10, 2025 | 10.59 | 10.7 | 10.7 | 10.85 | 10.56 | 90.58M |
| September 09, 2025 | 10.76 | 10.58 | 10.58 | 10.83 | 10.55 | 113.29M |
| September 08, 2025 | 10.67 | 10.89 | 10.89 | 11.14 | 10.64 | 147.23M |
| September 05, 2025 | 10.6 | 10.72 | 10.72 | 10.75 | 10.41 | 122.9M |
| September 04, 2025 | 10.91 | 10.58 | 10.58 | 11.05 | 10.43 | 148.48M |
| September 03, 2025 | 11.12 | 10.89 | 10.89 | 11.51 | 10.8 | 173.64M |
| September 02, 2025 | 11.4 | 11.1 | 11.1 | 11.45 | 11.03 | 158.5M |
| September 01, 2025 | 11.67 | 11.48 | 11.48 | 11.78 | 11.36 | 127.1M |
| August 29, 2025 | 11.7 | 11.6 | 11.6 | 11.77 | 11.53 | 128.95M |
| August 28, 2025 | 11.53 | 11.78 | 11.78 | 11.78 | 11.23 | 245.43M |
| August 27, 2025 | 12.09 | 11.53 | 11.53 | 12.22 | 11.53 | 299.05M |
| August 26, 2025 | 11.49 | 11.67 | 11.67 | 11.93 | 11.46 | 199.21M |
| August 25, 2025 | 11.54 | 11.55 | 11.55 | 11.74 | 11.4 | 193.19M |
| August 22, 2025 | 11.19 | 11.57 | 11.57 | 11.58 | 11.12 | 225.39M |
| August 21, 2025 | 11.28 | 11.17 | 11.17 | 11.35 | 11.1 | 141.79M |
| August 20, 2025 | 10.92 | 11.28 | 11.28 | 11.3 | 10.82 | 207.33M |
| August 19, 2025 | 11.03 | 10.94 | 10.94 | 11.13 | 10.9 | 141.71M |
| August 18, 2025 | 10.75 | 10.97 | 10.97 | 11.15 | 10.75 | 208.31M |
| August 15, 2025 | 10.56 | 10.7 | 10.7 | 10.76 | 10.5 | 120.68M |
| August 14, 2025 | 10.73 | 10.54 | 10.54 | 10.83 | 10.54 | 121.45M |
| August 13, 2025 | 10.68 | 10.76 | 10.76 | 10.88 | 10.63 | 136.27M |
| August 12, 2025 | 10.69 | 10.67 | 10.67 | 10.71 | 10.59 | 82.5M |
| August 11, 2025 | 10.55 | 10.73 | 10.73 | 10.75 | 10.53 | 107.62M |
| August 08, 2025 | 10.9 | 10.6 | 10.6 | 10.9 | 10.55 | 186.11M |
| August 07, 2025 | 11.15 | 10.99 | 10.99 | 11.33 | 10.91 | 162.73M |
| August 06, 2025 | 10.98 | 11.01 | 11.01 | 11.16 | 10.84 | 134.9M |
| August 05, 2025 | 11.11 | 10.96 | 10.96 | 11.17 | 10.88 | 149.68M |
| August 04, 2025 | 11.03 | 11.11 | 11.11 | 11.22 | 10.94 | 144.42M |
| August 01, 2025 | 11.4 | 11.13 | 11.13 | 11.45 | 10.8 | 322.24M |
| July 31, 2025 | 10.67 | 11.3 | 11.3 | 11.7 | 10.67 | 542.11M |
| July 30, 2025 | 10.79 | 10.64 | 10.64 | 10.83 | 10.54 | 82.44M |
| July 29, 2025 | 10.75 | 10.82 | 10.82 | 10.83 | 10.58 | 84.34M |
| July 28, 2025 | 10.95 | 10.78 | 10.78 | 10.99 | 10.73 | 121.21M |
| July 25, 2025 | 10.84 | 11.04 | 11.04 | 11.16 | 10.81 | 189.8M |
| July 24, 2025 | 10.58 | 10.75 | 10.75 | 10.78 | 10.58 | 88.53M |
| July 23, 2025 | 10.56 | 10.64 | 10.64 | 10.86 | 10.53 | 117.46M |
| July 22, 2025 | 10.68 | 10.57 | 10.57 | 10.75 | 10.51 | 102.18M |
| July 21, 2025 | 10.72 | 10.76 | 10.76 | 11.02 | 10.69 | 159.09M |
| July 18, 2025 | 11.2 | 10.96 | 10.96 | 11.47 | 10.94 | 319.04M |
| July 17, 2025 | 10.24 | 10.87 | 10.87 | 10.98 | 10.24 | 273.91M |
| July 16, 2025 | 10.26 | 10.3 | 10.3 | 10.61 | 10.25 | 117.84M |
| July 15, 2025 | 10.05 | 10.25 | 10.25 | 10.28 | 9.97 | 120.94M |
| July 14, 2025 | 10.16 | 10.08 | 10.08 | 10.19 | 10.05 | 66.18M |
| July 11, 2025 | 10.18 | 10.21 | 10.21 | 10.27 | 10.01 | 103.73M |
| July 10, 2025 | 9.99 | 10.18 | 10.18 | 10.35 | 9.98 | 143.74M |
| July 09, 2025 | 10.04 | 10.02 | 10.02 | 10.17 | 9.99 | 56.78M |
| July 08, 2025 | 9.87 | 10.02 | 10.02 | 10.02 | 9.85 | 47.6M |
| July 07, 2025 | 9.91 | 9.88 | 9.88 | 9.93 | 9.85 | 34.8M |