10.59
+0.06(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.58 | 10.59 | 10.59 | 10.68 | 10.39 | 5.36M |
| September 26, 2025 | 10.58 | 10.53 | 10.53 | 10.7 | 10.5 | 4.75M |
| September 25, 2025 | 10.71 | 10.6 | 10.6 | 10.98 | 10.6 | 6.9M |
| September 24, 2025 | 10.48 | 10.66 | 10.66 | 10.67 | 10.41 | 5.32M |
| September 23, 2025 | 10.63 | 10.5 | 10.5 | 10.67 | 10.29 | 7.1M |
| September 22, 2025 | 10.68 | 10.66 | 10.66 | 10.87 | 10.48 | 9.83M |
| September 19, 2025 | 10.66 | 10.72 | 10.72 | 10.82 | 10.61 | 5.86M |
| September 18, 2025 | 10.85 | 10.7 | 10.7 | 10.91 | 10.64 | 7.93M |
| September 17, 2025 | 10.79 | 10.81 | 10.81 | 10.87 | 10.73 | 4.35M |
| September 16, 2025 | 10.85 | 10.83 | 10.83 | 10.85 | 10.65 | 5.56M |
| September 15, 2025 | 10.95 | 10.81 | 10.81 | 10.96 | 10.75 | 5.71M |
| September 12, 2025 | 10.93 | 10.94 | 10.94 | 11.04 | 10.91 | 5.68M |
| September 11, 2025 | 11 | 10.96 | 10.96 | 11 | 10.84 | 6.34M |
| September 10, 2025 | 10.95 | 11 | 11 | 11.16 | 10.83 | 6.81M |
| September 09, 2025 | 11.1 | 10.93 | 10.93 | 11.1 | 10.89 | 5.11M |
| September 08, 2025 | 10.86 | 11.05 | 11.05 | 11.07 | 10.83 | 6.19M |
| September 05, 2025 | 10.9 | 10.86 | 10.86 | 10.91 | 10.75 | 6.41M |
| September 04, 2025 | 10.72 | 10.85 | 10.85 | 10.99 | 10.72 | 8.94M |
| September 03, 2025 | 11.04 | 10.77 | 10.77 | 11.09 | 10.71 | 7.62M |
| September 02, 2025 | 11.36 | 11.03 | 11.03 | 11.36 | 11.01 | 9.44M |
| September 01, 2025 | 10.96 | 11.35 | 11.35 | 11.38 | 10.9 | 14.69M |
| August 29, 2025 | 11.16 | 11.02 | 11.02 | 11.18 | 11 | 8.44M |
| August 28, 2025 | 10.91 | 11.16 | 11.16 | 11.16 | 10.71 | 10.57M |
| August 27, 2025 | 11.23 | 10.91 | 10.91 | 11.26 | 10.91 | 11.19M |
| August 26, 2025 | 11.22 | 11.23 | 11.23 | 11.28 | 11.14 | 7.45M |
| August 25, 2025 | 11.24 | 11.23 | 11.23 | 11.3 | 11.15 | 11.45M |
| August 22, 2025 | 11.17 | 11.23 | 11.23 | 11.32 | 11.12 | 9.99M |
| August 21, 2025 | 11.28 | 11.12 | 11.12 | 11.29 | 11.1 | 8.15M |
| August 20, 2025 | 11.13 | 11.2 | 11.2 | 11.2 | 11.06 | 8.12M |
| August 19, 2025 | 11.21 | 11.11 | 11.11 | 11.21 | 11.07 | 8.55M |
| August 18, 2025 | 10.99 | 11.19 | 11.19 | 11.25 | 10.95 | 15.14M |
| August 15, 2025 | 10.9 | 10.96 | 10.96 | 11.04 | 10.9 | 9.47M |
| August 14, 2025 | 11.16 | 10.98 | 10.98 | 11.23 | 10.97 | 11.26M |
| August 13, 2025 | 11.22 | 11.16 | 11.16 | 11.27 | 11.14 | 10.3M |
| August 12, 2025 | 11.42 | 11.22 | 11.22 | 11.46 | 11.21 | 13.76M |
| August 11, 2025 | 11.58 | 11.44 | 11.44 | 11.58 | 11.36 | 14.99M |
| August 08, 2025 | 11.27 | 11.49 | 11.49 | 11.61 | 11.22 | 22.02M |
| August 07, 2025 | 11.38 | 11.27 | 11.27 | 11.4 | 11.18 | 12.09M |
| August 06, 2025 | 11.29 | 11.23 | 11.23 | 11.34 | 11.18 | 11.49M |
| August 05, 2025 | 11.36 | 11.28 | 11.28 | 11.46 | 11.25 | 13.84M |
| August 04, 2025 | 11.32 | 11.37 | 11.37 | 11.5 | 11.3 | 13.21M |
| August 01, 2025 | 11.44 | 11.4 | 11.4 | 11.52 | 11.31 | 16.63M |
| July 31, 2025 | 11.8 | 11.43 | 11.43 | 11.86 | 11.36 | 32.66M |
| July 30, 2025 | 11.86 | 11.87 | 11.87 | 12.47 | 11.82 | 41.81M |
| July 29, 2025 | 11.74 | 12.06 | 12.06 | 12.33 | 11.47 | 52.81M |
| July 28, 2025 | 12.04 | 11.62 | 11.62 | 12.12 | 11.58 | 52.04M |
| July 25, 2025 | 13.72 | 12.59 | 12.59 | 14.07 | 12.59 | 79.52M |
| July 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.81 | 59.22M |
| July 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.22M |
| July 22, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.46M |
| July 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.87M |
| July 18, 2025 | 9.56 | 9.55 | 9.55 | 9.64 | 9.46 | 4.07M |
| July 17, 2025 | 9.45 | 9.55 | 9.55 | 9.65 | 9.38 | 6.66M |
| July 16, 2025 | 9.6 | 9.44 | 9.44 | 9.6 | 9.39 | 5.61M |
| July 15, 2025 | 9.6 | 9.59 | 9.59 | 9.66 | 9.45 | 5.67M |
| July 14, 2025 | 9.36 | 9.64 | 9.64 | 9.69 | 9.33 | 8.22M |
| July 11, 2025 | 9.48 | 9.34 | 9.34 | 9.48 | 9.24 | 5.33M |
| July 10, 2025 | 9.25 | 9.41 | 9.41 | 9.53 | 9.21 | 6.84M |
| July 09, 2025 | 9.33 | 9.25 | 9.25 | 9.37 | 9.21 | 3.72M |
| July 08, 2025 | 9.24 | 9.34 | 9.34 | 9.35 | 9.19 | 6.52M |