10.61
+0.09(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.54 | 10.61 | 10.61 | 10.67 | 10.33 | 2.34M |
| September 26, 2025 | 10.48 | 10.52 | 10.52 | 10.69 | 10.28 | 2.05M |
| September 25, 2025 | 10.59 | 10.42 | 10.42 | 10.75 | 10.38 | 2.17M |
| September 24, 2025 | 10.47 | 10.59 | 10.59 | 10.59 | 10.21 | 2.65M |
| September 23, 2025 | 10.59 | 10.42 | 10.42 | 10.6 | 9.75 | 2.98M |
| September 22, 2025 | 10.66 | 10.56 | 10.56 | 10.66 | 10.15 | 2.03M |
| September 19, 2025 | 10.8 | 10.66 | 10.66 | 10.94 | 10.53 | 2.9M |
| September 18, 2025 | 10.91 | 10.74 | 10.74 | 10.99 | 10.62 | 2.81M |
| September 17, 2025 | 10.98 | 10.94 | 10.94 | 11.08 | 10.85 | 2.61M |
| September 16, 2025 | 10.88 | 10.96 | 10.96 | 11 | 10.8 | 2.66M |
| September 15, 2025 | 10.78 | 10.91 | 10.91 | 10.93 | 10.71 | 3.19M |
| September 12, 2025 | 10.89 | 10.73 | 10.73 | 11.27 | 10.72 | 3.17M |
| September 11, 2025 | 10.82 | 10.86 | 10.86 | 10.89 | 10.4 | 2.59M |
| September 10, 2025 | 10.55 | 10.85 | 10.85 | 10.91 | 10.55 | 2.76M |
| September 09, 2025 | 10.78 | 10.67 | 10.67 | 10.92 | 10.55 | 2.28M |
| September 08, 2025 | 10.55 | 10.79 | 10.79 | 10.88 | 10.55 | 3.1M |
| September 05, 2025 | 10.57 | 10.55 | 10.55 | 10.65 | 10.41 | 2.8M |
| September 04, 2025 | 10.35 | 10.5 | 10.5 | 10.9 | 10.31 | 4.4M |
| September 03, 2025 | 10.68 | 10.33 | 10.33 | 10.68 | 10.23 | 3.45M |
| September 02, 2025 | 10.57 | 10.66 | 10.66 | 10.85 | 10.3 | 5.52M |
| September 01, 2025 | 10.85 | 10.57 | 10.57 | 10.87 | 10.51 | 5.51M |
| August 29, 2025 | 10.65 | 10.85 | 10.85 | 11.05 | 10.57 | 6.38M |
| August 28, 2025 | 10.48 | 10.6 | 10.6 | 10.68 | 10.2 | 5.27M |
| August 27, 2025 | 10.75 | 10.5 | 10.5 | 10.83 | 10.5 | 4.84M |
| August 26, 2025 | 10.89 | 10.75 | 10.75 | 10.95 | 10.71 | 4.66M |
| August 25, 2025 | 10.75 | 10.99 | 10.99 | 11.03 | 10.66 | 9.92M |
| August 22, 2025 | 10.77 | 10.63 | 10.63 | 10.82 | 10.55 | 8.25M |
| August 21, 2025 | 10.88 | 10.77 | 10.77 | 11.1 | 10.72 | 15.51M |
| August 20, 2025 | 10.94 | 11.33 | 11.33 | 11.33 | 10.8 | 20.16M |
| August 19, 2025 | 10.16 | 10.3 | 10.3 | 10.34 | 10.1 | 2.38M |
| August 18, 2025 | 10.24 | 10.18 | 10.18 | 10.36 | 10.11 | 3.54M |
| August 15, 2025 | 10.16 | 10.2 | 10.2 | 10.33 | 10.07 | 2.5M |
| August 14, 2025 | 10.5 | 10.16 | 10.16 | 10.52 | 10.16 | 3.59M |
| August 13, 2025 | 10.6 | 10.48 | 10.48 | 10.65 | 10.42 | 2.53M |
| August 12, 2025 | 10.73 | 10.62 | 10.62 | 10.82 | 10.57 | 2.56M |
| August 11, 2025 | 10.43 | 10.72 | 10.72 | 10.74 | 10.39 | 3.82M |
| August 08, 2025 | 10.64 | 10.39 | 10.39 | 10.64 | 10.02 | 6.42M |
| August 07, 2025 | 10.69 | 10.95 | 10.95 | 11.35 | 10.6 | 7.94M |
| August 06, 2025 | 10.41 | 10.68 | 10.68 | 10.71 | 10.27 | 2.93M |
| August 05, 2025 | 10.37 | 10.41 | 10.41 | 10.49 | 10.33 | 1.48M |
| August 04, 2025 | 10.22 | 10.32 | 10.32 | 10.43 | 10.16 | 2.2M |
| August 01, 2025 | 10.08 | 10.26 | 10.26 | 10.29 | 10.06 | 2.34M |
| July 31, 2025 | 10.25 | 10.03 | 10.03 | 10.33 | 10.02 | 1.84M |
| July 30, 2025 | 10.3 | 10.23 | 10.23 | 10.33 | 10.14 | 1.86M |
| July 29, 2025 | 10.33 | 10.27 | 10.27 | 10.39 | 10.18 | 1.89M |
| July 28, 2025 | 10.25 | 10.33 | 10.33 | 10.37 | 10.2 | 2.21M |
| July 25, 2025 | 10.2 | 10.28 | 10.28 | 10.28 | 10.13 | 2.16M |
| July 24, 2025 | 10.18 | 10.2 | 10.2 | 10.3 | 10.01 | 3M |
| July 23, 2025 | 9.48 | 10.18 | 10.18 | 10.33 | 9.48 | 3.21M |
| July 22, 2025 | 10.33 | 10.3 | 10.3 | 10.39 | 10.26 | 2.25M |
| July 21, 2025 | 10.2 | 10.29 | 10.29 | 10.38 | 10.17 | 2.53M |
| July 18, 2025 | 10.12 | 10.19 | 10.19 | 10.21 | 10.02 | 1.36M |
| July 17, 2025 | 10.11 | 10.07 | 10.07 | 10.14 | 10.05 | 1.31M |
| July 16, 2025 | 10.14 | 10.12 | 10.12 | 10.17 | 10.02 | 1.65M |
| July 15, 2025 | 10.15 | 10.04 | 10.04 | 10.19 | 9.95 | 1.58M |
| July 14, 2025 | 10.03 | 10.13 | 10.13 | 10.17 | 9.97 | 1.91M |
| July 11, 2025 | 10.08 | 10 | 10 | 10.15 | 9.88 | 2.07M |
| July 10, 2025 | 10 | 10.06 | 10.06 | 10.09 | 9.86 | 1.92M |
| July 09, 2025 | 9.96 | 9.93 | 9.93 | 10.02 | 9.88 | 2.21M |
| July 08, 2025 | 9.88 | 9.96 | 9.96 | 9.96 | 9.81 | 1.78M |