10.13
-0.07(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.2 | 10.13 | 10.13 | 10.22 | 9.96 | 2.53M |
| September 26, 2025 | 10.07 | 10.2 | 10.2 | 10.27 | 9.96 | 1.78M |
| September 25, 2025 | 10.2 | 10.07 | 10.07 | 10.33 | 10.03 | 1.42M |
| September 24, 2025 | 10.18 | 10.2 | 10.2 | 10.24 | 10 | 2.3M |
| September 23, 2025 | 10.57 | 10.19 | 10.19 | 10.57 | 9.81 | 2.7M |
| September 22, 2025 | 10.1 | 10.2 | 10.2 | 10.38 | 10.01 | 1.75M |
| September 19, 2025 | 10.36 | 10.16 | 10.16 | 10.4 | 9.99 | 3.75M |
| September 18, 2025 | 10.8 | 10.35 | 10.35 | 10.85 | 10.3 | 2.8M |
| September 17, 2025 | 10.88 | 10.8 | 10.8 | 10.98 | 10.76 | 2.02M |
| September 16, 2025 | 10.53 | 10.8 | 10.8 | 10.84 | 10.44 | 2.32M |
| September 15, 2025 | 10.72 | 10.52 | 10.52 | 10.75 | 10.48 | 1.83M |
| September 12, 2025 | 10.81 | 10.7 | 10.7 | 10.9 | 10.69 | 2.84M |
| September 11, 2025 | 10.95 | 10.81 | 10.81 | 10.95 | 10.61 | 2.8M |
| September 10, 2025 | 10.76 | 10.77 | 10.77 | 10.86 | 10.69 | 2.04M |
| September 09, 2025 | 10.71 | 10.79 | 10.79 | 10.86 | 10.67 | 2.47M |
| September 08, 2025 | 10.76 | 10.79 | 10.79 | 10.92 | 10.35 | 3.48M |
| September 05, 2025 | 10.78 | 10.79 | 10.79 | 10.9 | 10.36 | 2.33M |
| September 04, 2025 | 10.65 | 10.84 | 10.84 | 10.97 | 10.49 | 2.72M |
| September 03, 2025 | 10.9 | 10.6 | 10.6 | 10.96 | 10.47 | 2.56M |
| September 02, 2025 | 10.88 | 10.86 | 10.86 | 10.97 | 10.57 | 3.09M |
| September 01, 2025 | 10.9 | 10.83 | 10.83 | 11.08 | 10.75 | 3.44M |
| August 29, 2025 | 11.3 | 10.89 | 10.89 | 11.32 | 10.79 | 3.6M |
| August 28, 2025 | 11.15 | 11.3 | 11.3 | 11.35 | 10.98 | 4.28M |
| August 27, 2025 | 11.75 | 11.19 | 11.19 | 11.87 | 11.18 | 5.97M |
| August 26, 2025 | 12.28 | 11.59 | 11.59 | 12.3 | 11.57 | 8.03M |
| August 25, 2025 | 12.09 | 12.28 | 12.28 | 12.67 | 11.9 | 9.14M |
| August 22, 2025 | 11.72 | 11.8 | 11.8 | 11.88 | 11.45 | 4.65M |
| August 21, 2025 | 11.89 | 11.82 | 11.82 | 12.3 | 11.71 | 3.62M |
| August 20, 2025 | 11.56 | 11.88 | 11.88 | 12.05 | 11.56 | 4.68M |
| August 19, 2025 | 11.53 | 11.55 | 11.55 | 11.71 | 11.24 | 5.33M |
| August 18, 2025 | 11.03 | 11.52 | 11.52 | 11.6 | 11.03 | 6.21M |
| August 15, 2025 | 11.16 | 10.94 | 10.94 | 11.29 | 10.87 | 3.84M |
| August 14, 2025 | 11.25 | 11.22 | 11.22 | 11.48 | 11.16 | 3.58M |
| August 13, 2025 | 11.46 | 11.3 | 11.3 | 11.55 | 11.23 | 3.06M |
| August 12, 2025 | 11.51 | 11.46 | 11.46 | 11.71 | 11.41 | 3.41M |
| August 11, 2025 | 11.38 | 11.46 | 11.46 | 11.59 | 11.3 | 3.97M |
| August 08, 2025 | 11.18 | 11.28 | 11.28 | 11.4 | 11.05 | 4.72M |
| August 07, 2025 | 11 | 11.18 | 11.18 | 11.41 | 10.9 | 6.15M |
| August 06, 2025 | 10.47 | 10.96 | 10.96 | 11.15 | 10.4 | 6.07M |
| August 05, 2025 | 10.1 | 10.48 | 10.48 | 10.55 | 10.09 | 7.1M |
| August 04, 2025 | 9.72 | 10.09 | 10.09 | 10.18 | 9.68 | 5.01M |
| August 01, 2025 | 9.66 | 9.72 | 9.72 | 9.84 | 9.65 | 3.68M |
| July 31, 2025 | 10.11 | 9.73 | 9.73 | 10.12 | 9.64 | 6.97M |
| July 30, 2025 | 10.6 | 10.13 | 10.13 | 10.63 | 10.1 | 7.79M |
| July 29, 2025 | 11.42 | 10.59 | 10.59 | 11.43 | 10.46 | 7.79M |
| July 28, 2025 | 11.3 | 11.39 | 11.39 | 11.49 | 11.26 | 2.39M |
| July 25, 2025 | 11.04 | 11.28 | 11.28 | 11.3 | 11.03 | 2.61M |
| July 24, 2025 | 11.16 | 11.02 | 11.02 | 11.17 | 10.98 | 2.33M |
| July 23, 2025 | 11.19 | 11.12 | 11.12 | 11.22 | 11.07 | 1.72M |
| July 22, 2025 | 11.24 | 11.16 | 11.16 | 11.25 | 11.07 | 1.68M |
| July 21, 2025 | 10.9 | 11.19 | 11.19 | 11.27 | 10.86 | 2.49M |
| July 18, 2025 | 10.95 | 10.87 | 10.87 | 10.96 | 10.82 | 1.37M |
| July 17, 2025 | 11.08 | 10.93 | 10.93 | 11.09 | 10.87 | 1.73M |
| July 16, 2025 | 10.94 | 11.03 | 11.03 | 11.11 | 10.91 | 1.62M |
| July 15, 2025 | 11.02 | 10.94 | 10.94 | 11.06 | 10.83 | 1.4M |
| July 14, 2025 | 10.87 | 11.07 | 11.07 | 11.07 | 10.83 | 2.01M |
| July 11, 2025 | 10.98 | 10.86 | 10.86 | 11 | 10.8 | 1.94M |
| July 10, 2025 | 10.89 | 10.95 | 10.95 | 11.02 | 10.78 | 1.59M |
| July 09, 2025 | 10.99 | 10.92 | 10.92 | 10.99 | 10.87 | 801,200 |
| July 08, 2025 | 10.98 | 10.93 | 10.93 | 11.04 | 10.88 | 1.28M |