11.08
+0.65(+6.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.5 | 11.08 | 11.08 | 11.47 | 10.34 | 18.04M |
| September 26, 2025 | 10.55 | 10.43 | 10.43 | 10.62 | 10.36 | 4.63M |
| September 25, 2025 | 10.81 | 10.43 | 10.43 | 10.84 | 10.42 | 7.32M |
| September 24, 2025 | 10.55 | 10.87 | 10.87 | 10.87 | 10.38 | 8.52M |
| September 23, 2025 | 10.69 | 10.58 | 10.58 | 10.71 | 10.15 | 7.37M |
| September 22, 2025 | 10.63 | 10.77 | 10.77 | 10.93 | 10.53 | 6.53M |
| September 19, 2025 | 10.68 | 10.52 | 10.52 | 10.69 | 10.4 | 4.68M |
| September 18, 2025 | 10.91 | 10.57 | 10.57 | 10.98 | 10.45 | 7.21M |
| September 17, 2025 | 10.85 | 10.94 | 10.94 | 11.11 | 10.76 | 8.03M |
| September 16, 2025 | 10.55 | 10.9 | 10.9 | 10.99 | 10.49 | 7.38M |
| September 15, 2025 | 10.7 | 10.55 | 10.55 | 10.73 | 10.45 | 5.28M |
| September 12, 2025 | 10.79 | 10.7 | 10.7 | 11 | 10.69 | 6.62M |
| September 11, 2025 | 10.6 | 10.77 | 10.77 | 10.77 | 10.44 | 6.74M |
| September 10, 2025 | 10.64 | 10.63 | 10.63 | 10.78 | 10.54 | 5.04M |
| September 09, 2025 | 10.77 | 10.64 | 10.64 | 10.81 | 10.59 | 7.52M |
| September 08, 2025 | 10.37 | 10.81 | 10.81 | 10.83 | 10.36 | 12.55M |
| September 05, 2025 | 10.06 | 10.38 | 10.38 | 10.4 | 9.98 | 9.64M |
| September 04, 2025 | 10.09 | 10.01 | 10.01 | 10.29 | 9.87 | 11.29M |
| September 03, 2025 | 10.44 | 10.15 | 10.15 | 10.53 | 10.1 | 14.23M |
| September 02, 2025 | 11 | 10.44 | 10.44 | 11.03 | 10.25 | 32.56M |
| September 01, 2025 | 10.11 | 10.71 | 10.71 | 10.71 | 10.11 | 10.44M |
| August 29, 2025 | 9.7 | 9.74 | 9.74 | 9.76 | 9.63 | 4.41M |
| August 28, 2025 | 9.86 | 9.78 | 9.78 | 10 | 9.43 | 6.7M |
| August 27, 2025 | 10.26 | 9.87 | 9.87 | 10.28 | 9.85 | 6.26M |
| August 26, 2025 | 10.14 | 10.27 | 10.27 | 10.28 | 10.05 | 5.95M |
| August 25, 2025 | 10.22 | 10.15 | 10.15 | 10.3 | 10.09 | 6.12M |
| August 22, 2025 | 10.39 | 10.21 | 10.21 | 10.4 | 10.12 | 5.73M |
| August 21, 2025 | 10.5 | 10.39 | 10.39 | 10.54 | 10.29 | 4.31M |
| August 20, 2025 | 10.25 | 10.49 | 10.49 | 10.5 | 10.21 | 6.12M |
| August 19, 2025 | 10.15 | 10.33 | 10.33 | 10.38 | 10 | 8.58M |
| August 18, 2025 | 10.03 | 10.25 | 10.25 | 10.61 | 10.03 | 10.48M |
| August 15, 2025 | 9.98 | 9.99 | 9.99 | 10.12 | 9.96 | 3.72M |
| August 14, 2025 | 10.25 | 9.98 | 9.98 | 10.25 | 9.98 | 4.49M |
| August 13, 2025 | 10.26 | 10.24 | 10.24 | 10.28 | 10.17 | 3.66M |
| August 12, 2025 | 10.34 | 10.25 | 10.25 | 10.35 | 10.18 | 4.9M |
| August 11, 2025 | 10.18 | 10.3 | 10.3 | 10.32 | 10.11 | 4.34M |
| August 08, 2025 | 10.15 | 10.16 | 10.16 | 10.17 | 10 | 3.78M |
| August 07, 2025 | 10.15 | 10.09 | 10.09 | 10.23 | 10.05 | 4.67M |
| August 06, 2025 | 10.13 | 10.15 | 10.15 | 10.18 | 10.08 | 3.88M |
| August 05, 2025 | 10.01 | 10.12 | 10.12 | 10.14 | 10.01 | 4.32M |
| August 04, 2025 | 9.76 | 10.01 | 10.01 | 10.05 | 9.68 | 5.34M |
| August 01, 2025 | 9.69 | 9.71 | 9.71 | 9.77 | 9.64 | 4.07M |
| July 31, 2025 | 9.77 | 9.6 | 9.6 | 9.83 | 9.58 | 3.91M |
| July 30, 2025 | 9.85 | 9.76 | 9.76 | 9.87 | 9.66 | 3.69M |
| July 29, 2025 | 9.93 | 9.85 | 9.85 | 9.99 | 9.72 | 4.57M |
| July 28, 2025 | 9.86 | 9.93 | 9.93 | 9.97 | 9.82 | 3.69M |
| July 25, 2025 | 9.78 | 9.86 | 9.86 | 9.86 | 9.7 | 3.76M |
| July 24, 2025 | 9.81 | 9.77 | 9.77 | 9.88 | 9.73 | 4.12M |
| July 23, 2025 | 9.92 | 9.77 | 9.77 | 9.98 | 9.72 | 5.2M |
| July 22, 2025 | 9.95 | 9.92 | 9.92 | 10.05 | 9.87 | 5.03M |
| July 21, 2025 | 9.8 | 9.94 | 9.94 | 9.98 | 9.74 | 4.45M |
| July 18, 2025 | 9.8 | 9.76 | 9.76 | 9.8 | 9.67 | 3.45M |
| July 17, 2025 | 9.73 | 9.78 | 9.78 | 9.8 | 9.65 | 5.15M |
| July 16, 2025 | 9.6 | 9.73 | 9.73 | 9.86 | 9.55 | 6.67M |
| July 15, 2025 | 9.79 | 9.58 | 9.58 | 9.79 | 9.5 | 6.01M |
| July 14, 2025 | 9.47 | 9.77 | 9.77 | 9.82 | 9.47 | 6.96M |
| July 11, 2025 | 9.51 | 9.47 | 9.47 | 9.53 | 9.32 | 3.72M |
| July 10, 2025 | 9.5 | 9.5 | 9.5 | 9.52 | 9.38 | 4.31M |
| July 09, 2025 | 9.55 | 9.52 | 9.52 | 9.64 | 9.48 | 3.49M |
| July 08, 2025 | 9.51 | 9.56 | 9.56 | 9.58 | 9.46 | 3.43M |