10.88
-0.12(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11 | 10.88 | 10.88 | 11.16 | 10.88 | 6.54M |
| September 25, 2025 | 11.3 | 11 | 11 | 11.45 | 10.99 | 7.81M |
| September 24, 2025 | 11 | 11.16 | 11.16 | 11.19 | 10.9 | 5.14M |
| September 23, 2025 | 11.3 | 11.01 | 11.01 | 11.32 | 10.75 | 8.52M |
| September 22, 2025 | 11.3 | 11.3 | 11.3 | 11.39 | 11.13 | 5.79M |
| September 19, 2025 | 11.4 | 11.3 | 11.3 | 11.55 | 11.17 | 7.92M |
| September 18, 2025 | 11.88 | 11.45 | 11.45 | 12.12 | 11.38 | 15.99M |
| September 17, 2025 | 11.5 | 12.02 | 12.02 | 12.3 | 11.23 | 23.58M |
| September 16, 2025 | 11.05 | 11.38 | 11.38 | 11.55 | 10.95 | 10.65M |
| September 15, 2025 | 11.06 | 11 | 11 | 11.3 | 10.93 | 7.44M |
| September 12, 2025 | 11.26 | 11.16 | 11.16 | 11.26 | 11.06 | 6.38M |
| September 11, 2025 | 11.03 | 11.25 | 11.25 | 11.26 | 10.77 | 9.36M |
| September 10, 2025 | 11.19 | 10.96 | 10.96 | 11.21 | 10.94 | 6.63M |
| September 09, 2025 | 11.26 | 11.12 | 11.12 | 11.42 | 11.08 | 11.28M |
| September 08, 2025 | 11.2 | 11.19 | 11.19 | 11.31 | 11 | 11.48M |
| September 05, 2025 | 11.15 | 11.2 | 11.2 | 11.28 | 10.89 | 12.4M |
| September 04, 2025 | 10.76 | 11.12 | 11.12 | 11.58 | 10.73 | 26.26M |
| September 03, 2025 | 11.21 | 10.76 | 10.76 | 11.37 | 10.71 | 32.68M |
| September 02, 2025 | 12.01 | 11.64 | 11.64 | 12.12 | 11.4 | 45.76M |
| September 01, 2025 | 11.27 | 11.02 | 11.02 | 11.33 | 10.74 | 15.99M |
| August 29, 2025 | 11.44 | 11.25 | 11.25 | 11.49 | 11.22 | 10M |
| August 28, 2025 | 11.7 | 11.46 | 11.46 | 11.84 | 11.18 | 13.53M |
| August 27, 2025 | 11.99 | 11.65 | 11.65 | 12.09 | 11.6 | 11.68M |
| August 26, 2025 | 12.07 | 11.94 | 11.94 | 12.1 | 11.91 | 9.66M |
| August 25, 2025 | 12.35 | 12.09 | 12.09 | 12.46 | 12.02 | 9.09M |
| August 22, 2025 | 12.03 | 12.05 | 12.05 | 12.2 | 11.98 | 9.96M |
| August 21, 2025 | 12.35 | 12.15 | 12.15 | 12.48 | 12.08 | 10.93M |
| August 20, 2025 | 12.55 | 12.35 | 12.35 | 12.7 | 12.29 | 15.6M |
| August 19, 2025 | 12.41 | 12.7 | 12.7 | 13.09 | 12.08 | 31.29M |
| August 18, 2025 | 11.68 | 12.05 | 12.05 | 12.58 | 11.63 | 28.53M |
| August 15, 2025 | 11.55 | 11.75 | 11.75 | 11.85 | 11.46 | 23.53M |
| August 14, 2025 | 11.76 | 11.25 | 11.25 | 11.8 | 11.25 | 24.48M |
| August 13, 2025 | 11.8 | 11.54 | 11.54 | 11.89 | 11.27 | 36.08M |
| August 12, 2025 | 11.09 | 11.67 | 11.67 | 12.21 | 11.05 | 49.63M |
| August 11, 2025 | 11.64 | 11.11 | 11.11 | 11.64 | 10.8 | 59.97M |
| August 08, 2025 | 9.85 | 10.86 | 10.86 | 10.86 | 9.81 | 25.18M |
| August 07, 2025 | 9.91 | 9.87 | 9.87 | 10.14 | 9.86 | 5.93M |
| August 06, 2025 | 9.89 | 9.88 | 9.88 | 10.01 | 9.78 | 8.16M |
| August 05, 2025 | 9.64 | 9.82 | 9.82 | 9.84 | 9.64 | 6.3M |
| August 04, 2025 | 9.34 | 9.67 | 9.67 | 9.68 | 9.29 | 7.8M |
| August 01, 2025 | 9.22 | 9.35 | 9.35 | 9.46 | 9.2 | 6.51M |
| July 31, 2025 | 9.41 | 9.22 | 9.22 | 9.49 | 9.2 | 7.3M |
| July 30, 2025 | 9.59 | 9.36 | 9.36 | 9.6 | 9.27 | 6.72M |
| July 29, 2025 | 9.5 | 9.59 | 9.59 | 9.59 | 9.39 | 6.76M |
| July 28, 2025 | 9.49 | 9.46 | 9.46 | 9.53 | 9.38 | 5.95M |
| July 25, 2025 | 9.54 | 9.45 | 9.45 | 9.57 | 9.42 | 4.81M |
| July 24, 2025 | 9.53 | 9.53 | 9.53 | 9.63 | 9.51 | 5.68M |
| July 23, 2025 | 9.68 | 9.52 | 9.52 | 9.75 | 9.5 | 5.6M |
| July 22, 2025 | 9.72 | 9.73 | 9.73 | 9.91 | 9.67 | 9.23M |
| July 21, 2025 | 9.39 | 9.75 | 9.75 | 9.75 | 9.28 | 11.08M |
| July 18, 2025 | 9.37 | 9.31 | 9.31 | 9.38 | 9.15 | 5.23M |
| July 17, 2025 | 9.45 | 9.4 | 9.27 | 9.51 | 9.32 | 4.91M |
| July 16, 2025 | 9.27 | 9.41 | 9.28 | 9.5 | 9.27 | 8.08M |
| July 15, 2025 | 9.58 | 9.26 | 9.13 | 9.69 | 9.16 | 13.99M |
| July 14, 2025 | 9.26 | 9.58 | 9.45 | 9.75 | 9.24 | 14.31M |
| July 11, 2025 | 9.26 | 9.17 | 9.04 | 9.35 | 9.14 | 5.58M |
| July 10, 2025 | 9.26 | 9.24 | 9.11 | 9.32 | 9.12 | 5.75M |
| July 09, 2025 | 9.26 | 9.27 | 9.27 | 9.33 | 9.16 | 6.01M |
| July 08, 2025 | 9.13 | 9.25 | 9.25 | 9.26 | 9.08 | 6.46M |
| July 07, 2025 | 8.89 | 9.14 | 9.14 | 9.24 | 8.87 | 7.63M |