10.42
-0.18(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.54 | 10.42 | 10.42 | 10.67 | 10.35 | 13.8M |
| September 25, 2025 | 10.66 | 10.6 | 10.6 | 10.9 | 10.59 | 15.75M |
| September 24, 2025 | 10.81 | 10.74 | 10.74 | 11.13 | 10.53 | 23.52M |
| September 23, 2025 | 10.82 | 10.92 | 10.92 | 11.38 | 10.66 | 24.24M |
| September 22, 2025 | 12.28 | 11.27 | 11.27 | 12.48 | 11.15 | 34.13M |
| September 19, 2025 | 11.91 | 12.38 | 12.38 | 12.57 | 11.76 | 34.12M |
| September 18, 2025 | 12.18 | 11.9 | 11.9 | 12.49 | 11.72 | 28.46M |
| September 17, 2025 | 12.74 | 12.36 | 12.36 | 12.75 | 12.1 | 27.99M |
| September 16, 2025 | 13.16 | 12.58 | 12.58 | 13.16 | 12.3 | 35.03M |
| September 15, 2025 | 12.81 | 13.17 | 13.17 | 13.47 | 12.34 | 43.64M |
| September 12, 2025 | 13.3 | 13.16 | 13.16 | 13.85 | 12.9 | 57.86M |
| September 11, 2025 | 13.23 | 13.65 | 13.65 | 14.38 | 13.1 | 77.39M |
| September 10, 2025 | 11.68 | 13.44 | 13.44 | 13.44 | 11.61 | 71.1M |
| September 09, 2025 | 11.5 | 12.22 | 12.22 | 12.22 | 11.3 | 34.93M |
| September 08, 2025 | 11.39 | 11.11 | 11.11 | 12.18 | 11.06 | 57.16M |
| September 05, 2025 | 11.29 | 11.66 | 11.66 | 11.92 | 10.73 | 76.98M |
| September 04, 2025 | 10.18 | 10.84 | 10.84 | 10.84 | 10.17 | 24.89M |
| September 03, 2025 | 10.47 | 9.85 | 9.85 | 10.68 | 9.82 | 35.52M |
| September 02, 2025 | 10.97 | 10.38 | 10.38 | 11.5 | 10.36 | 58.32M |
| September 01, 2025 | 9.46 | 10.64 | 10.64 | 10.64 | 9.42 | 55.53M |
| August 29, 2025 | 9.87 | 9.67 | 9.67 | 10.1 | 9.5 | 37.97M |
| August 28, 2025 | 10.57 | 10.17 | 10.17 | 10.74 | 10 | 46.41M |
| August 27, 2025 | 10.41 | 10.97 | 10.97 | 11.8 | 10.34 | 54.2M |
| August 26, 2025 | 11.28 | 10.87 | 10.87 | 11.59 | 10.87 | 57.45M |
| August 25, 2025 | 11.62 | 12.05 | 12.05 | 12.6 | 10.31 | 84.18M |
| August 22, 2025 | 10.81 | 11.45 | 11.45 | 11.45 | 10.79 | 14.87M |
| August 21, 2025 | 9.4 | 10.41 | 10.41 | 10.41 | 9.13 | 75.53M |
| August 20, 2025 | 8.75 | 9.46 | 9.46 | 9.46 | 8.53 | 49.79M |
| August 19, 2025 | 8.24 | 8.6 | 8.6 | 8.88 | 8.08 | 38.72M |
| August 18, 2025 | 8.78 | 8.3 | 8.3 | 8.78 | 8.23 | 40.01M |
| August 15, 2025 | 8 | 7.98 | 7.98 | 8.09 | 7.81 | 17.78M |
| August 14, 2025 | 8.08 | 8.01 | 8.01 | 8.32 | 7.98 | 22.74M |
| August 13, 2025 | 8.33 | 8.08 | 8.08 | 8.45 | 7.98 | 31.4M |
| August 12, 2025 | 7.98 | 8.16 | 8.16 | 8.64 | 7.95 | 44.51M |
| August 11, 2025 | 8.17 | 8.2 | 8.2 | 8.42 | 8.01 | 53.54M |
| August 08, 2025 | 7.44 | 7.65 | 7.65 | 7.8 | 7.31 | 20.65M |
| August 07, 2025 | 7.47 | 7.45 | 7.45 | 7.48 | 7.4 | 6.39M |
| August 06, 2025 | 7.61 | 7.47 | 7.47 | 7.61 | 7.43 | 10.21M |
| August 05, 2025 | 7.65 | 7.62 | 7.62 | 7.83 | 7.35 | 13M |
| August 04, 2025 | 7.64 | 7.67 | 7.67 | 7.95 | 7.49 | 7.57M |
| August 01, 2025 | 7.7 | 7.64 | 7.64 | 7.73 | 7.59 | 5.48M |
| July 31, 2025 | 7.92 | 7.7 | 7.7 | 7.97 | 7.69 | 7.75M |
| July 30, 2025 | 8.01 | 8 | 8 | 8.04 | 7.85 | 7.13M |
| July 29, 2025 | 8.04 | 8.01 | 8.01 | 8.1 | 7.91 | 3.99M |
| July 28, 2025 | 8.04 | 8.05 | 8.05 | 8.09 | 8 | 3.39M |
| July 25, 2025 | 8.03 | 8.04 | 8.04 | 8.05 | 7.97 | 4.41M |
| July 24, 2025 | 7.99 | 8.04 | 8.04 | 8.05 | 7.92 | 4.1M |
| July 23, 2025 | 7.92 | 7.97 | 7.97 | 8.1 | 7.92 | 5.25M |
| July 22, 2025 | 7.97 | 7.94 | 7.94 | 8 | 7.82 | 5.71M |
| July 21, 2025 | 7.93 | 7.97 | 7.97 | 8.02 | 7.86 | 5.75M |
| July 18, 2025 | 8.04 | 7.94 | 7.94 | 8.04 | 7.88 | 4.96M |
| July 17, 2025 | 7.86 | 7.95 | 7.95 | 8.13 | 7.84 | 8.75M |
| July 16, 2025 | 7.82 | 7.86 | 7.86 | 7.9 | 7.74 | 6.94M |
| July 15, 2025 | 7.97 | 7.78 | 7.78 | 7.99 | 7.73 | 6.64M |
| July 14, 2025 | 7.71 | 7.97 | 7.97 | 8.02 | 7.68 | 11.07M |
| July 11, 2025 | 7.83 | 7.73 | 7.73 | 7.85 | 7.57 | 8.92M |
| July 10, 2025 | 7.74 | 7.83 | 7.83 | 7.97 | 7.68 | 10.53M |
| July 09, 2025 | 7.61 | 7.65 | 7.65 | 7.71 | 7.58 | 4.06M |
| July 08, 2025 | 7.54 | 7.58 | 7.58 | 7.61 | 7.49 | 3.92M |
| July 07, 2025 | 7.48 | 7.52 | 7.52 | 7.56 | 7.48 | 3.28M |