11.02
+0.26(+2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.67 | 11.02 | 11.02 | 11.38 | 10.66 | 54.58M |
| September 25, 2025 | 10.74 | 10.76 | 10.76 | 10.96 | 10.71 | 28.62M |
| September 24, 2025 | 10.45 | 10.77 | 10.77 | 10.8 | 10.38 | 29.52M |
| September 23, 2025 | 10.7 | 10.47 | 10.47 | 10.8 | 10.27 | 39.42M |
| September 22, 2025 | 10.97 | 10.74 | 10.74 | 11.14 | 10.66 | 31.51M |
| September 19, 2025 | 10.91 | 10.98 | 10.98 | 11.14 | 10.9 | 30.64M |
| September 18, 2025 | 11.22 | 10.91 | 10.91 | 11.23 | 10.82 | 47.27M |
| September 17, 2025 | 11.2 | 11.32 | 11.32 | 11.38 | 11.11 | 40.57M |
| September 16, 2025 | 11.28 | 11.27 | 11.27 | 11.39 | 11 | 57.2M |
| September 15, 2025 | 11.43 | 11.35 | 11.35 | 11.78 | 11.34 | 53.03M |
| September 12, 2025 | 12.15 | 11.5 | 11.5 | 12.2 | 11.5 | 71.42M |
| September 11, 2025 | 12.15 | 12.2 | 12.2 | 12.63 | 12.07 | 65.44M |
| September 10, 2025 | 11.8 | 12.44 | 12.44 | 12.79 | 11.51 | 92.15M |
| September 09, 2025 | 11.78 | 12.02 | 12.02 | 12.96 | 11.52 | 103.69M |
| September 08, 2025 | 11.17 | 11.78 | 11.78 | 11.8 | 10.88 | 80.42M |
| September 05, 2025 | 10.5 | 11.12 | 11.12 | 11.25 | 10.41 | 81.38M |
| September 04, 2025 | 10.41 | 10.56 | 10.56 | 10.85 | 10.33 | 66.1M |
| September 03, 2025 | 10.76 | 10.4 | 10.4 | 10.76 | 10.26 | 55.45M |
| September 02, 2025 | 10.02 | 10.5 | 10.5 | 10.75 | 10.01 | 74.12M |
| September 01, 2025 | 10.16 | 10.03 | 10.03 | 10.17 | 9.95 | 44.98M |
| August 29, 2025 | 9.85 | 10.16 | 10.16 | 10.36 | 9.82 | 48.86M |
| August 28, 2025 | 9.8 | 9.84 | 9.84 | 9.96 | 9.55 | 31.03M |
| August 27, 2025 | 9.79 | 9.79 | 9.79 | 10.17 | 9.78 | 39.26M |
| August 26, 2025 | 9.78 | 9.79 | 9.79 | 9.86 | 9.65 | 16.38M |
| August 25, 2025 | 9.75 | 9.78 | 9.78 | 9.86 | 9.7 | 24.63M |
| August 22, 2025 | 9.67 | 9.68 | 9.68 | 9.72 | 9.57 | 15.3M |
| August 21, 2025 | 9.7 | 9.65 | 9.65 | 9.73 | 9.57 | 16.14M |
| August 20, 2025 | 9.58 | 9.67 | 9.67 | 9.68 | 9.5 | 17.14M |
| August 19, 2025 | 9.56 | 9.59 | 9.59 | 9.61 | 9.48 | 16.35M |
| August 18, 2025 | 9.58 | 9.57 | 9.57 | 9.7 | 9.55 | 21.66M |
| August 15, 2025 | 9.31 | 9.57 | 9.57 | 9.59 | 9.31 | 15.1M |
| August 14, 2025 | 9.6 | 9.38 | 9.38 | 9.62 | 9.38 | 15.26M |
| August 13, 2025 | 9.45 | 9.57 | 9.57 | 9.6 | 9.43 | 20.02M |
| August 12, 2025 | 9.51 | 9.44 | 9.44 | 9.53 | 9.37 | 10.79M |
| August 11, 2025 | 9.41 | 9.49 | 9.49 | 9.5 | 9.36 | 14.94M |
| August 08, 2025 | 9.36 | 9.4 | 9.4 | 9.46 | 9.33 | 11.83M |
| August 07, 2025 | 9.41 | 9.38 | 9.38 | 9.49 | 9.31 | 12.4M |
| August 06, 2025 | 9.29 | 9.43 | 9.43 | 9.48 | 9.26 | 14.31M |
| August 05, 2025 | 9.32 | 9.32 | 9.32 | 9.37 | 9.28 | 11.12M |
| August 04, 2025 | 9.24 | 9.32 | 9.32 | 9.32 | 9.12 | 14.87M |
| August 01, 2025 | 9.22 | 9.32 | 9.32 | 9.4 | 9.18 | 14.02M |
| July 31, 2025 | 9.33 | 9.22 | 9.22 | 9.48 | 9.16 | 20.47M |
| July 30, 2025 | 9.57 | 9.42 | 9.42 | 9.61 | 9.32 | 24.44M |
| July 29, 2025 | 9.32 | 9.6 | 9.6 | 9.76 | 9.3 | 43.22M |
| July 28, 2025 | 9.42 | 9.36 | 9.36 | 9.44 | 9.3 | 13.34M |
| July 25, 2025 | 9.5 | 9.46 | 9.46 | 9.54 | 9.44 | 10.39M |
| July 24, 2025 | 9.31 | 9.49 | 9.49 | 9.52 | 9.31 | 19.24M |
| July 23, 2025 | 9.5 | 9.35 | 9.35 | 9.5 | 9.33 | 16.69M |
| July 22, 2025 | 9.32 | 9.49 | 9.49 | 9.52 | 9.28 | 22.63M |
| July 21, 2025 | 9.22 | 9.32 | 9.32 | 9.33 | 9.15 | 17.58M |
| July 18, 2025 | 9.33 | 9.35 | 9.35 | 9.42 | 9.3 | 12.02M |
| July 17, 2025 | 9.22 | 9.32 | 9.32 | 9.33 | 9.19 | 12.37M |
| July 16, 2025 | 9.24 | 9.21 | 9.21 | 9.29 | 9.17 | 9.88M |
| July 15, 2025 | 9.27 | 9.24 | 9.24 | 9.36 | 9.16 | 12.67M |
| July 14, 2025 | 9.38 | 9.3 | 9.3 | 9.41 | 9.29 | 13.85M |
| July 11, 2025 | 9.2 | 9.29 | 9.29 | 9.44 | 9.13 | 26.26M |
| July 10, 2025 | 9.08 | 9.18 | 9.18 | 9.19 | 9.08 | 11.04M |
| July 09, 2025 | 9.2 | 9.11 | 9.11 | 9.22 | 9.09 | 11.12M |
| July 08, 2025 | 9.02 | 9.19 | 9.19 | 9.22 | 9.01 | 13.78M |
| July 07, 2025 | 9.05 | 9 | 9 | 9.08 | 8.99 | 7.2M |