10.38
-0.58(-5.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.94 | 10.38 | 10.38 | 11 | 10.33 | 10.68M |
| October 16, 2025 | 11.32 | 10.96 | 10.96 | 11.32 | 10.91 | 8.47M |
| October 15, 2025 | 11.34 | 11.29 | 11.29 | 11.41 | 11.16 | 10.42M |
| October 14, 2025 | 11.45 | 11.35 | 11.35 | 11.81 | 11.28 | 17.21M |
| October 13, 2025 | 10.93 | 11.44 | 11.44 | 11.45 | 10.89 | 13.94M |
| October 10, 2025 | 10.95 | 11.42 | 11.42 | 11.5 | 10.87 | 22.29M |
| October 09, 2025 | 10.77 | 10.89 | 10.89 | 11.1 | 10.77 | 13.81M |
| September 30, 2025 | 10.54 | 10.5 | 10.5 | 10.6 | 10.45 | 3.23M |
| September 29, 2025 | 10.55 | 10.51 | 10.51 | 10.59 | 10.29 | 4.25M |
| September 26, 2025 | 10.56 | 10.56 | 10.56 | 10.71 | 10.46 | 4.86M |
| September 25, 2025 | 10.58 | 10.59 | 10.59 | 10.75 | 10.43 | 6.62M |
| September 24, 2025 | 10.46 | 10.47 | 10.47 | 10.54 | 10.38 | 3.63M |
| September 23, 2025 | 10.51 | 10.45 | 10.45 | 10.58 | 10.2 | 4.5M |
| September 22, 2025 | 10.55 | 10.55 | 10.55 | 10.58 | 10.4 | 3.13M |
| September 19, 2025 | 10.66 | 10.54 | 10.54 | 10.72 | 10.5 | 3.78M |
| September 18, 2025 | 10.77 | 10.66 | 10.66 | 10.85 | 10.57 | 6.73M |
| September 17, 2025 | 10.85 | 10.75 | 10.75 | 10.86 | 10.72 | 4.39M |
| September 16, 2025 | 10.92 | 10.87 | 10.87 | 10.97 | 10.79 | 5.33M |
| September 15, 2025 | 10.85 | 10.93 | 10.93 | 10.99 | 10.82 | 4.75M |
| September 12, 2025 | 11.01 | 10.87 | 10.87 | 11.01 | 10.84 | 4.31M |
| September 11, 2025 | 10.92 | 11.01 | 11.01 | 11.03 | 10.73 | 6.01M |
| September 10, 2025 | 11 | 10.92 | 10.92 | 11.06 | 10.91 | 3.48M |
| September 09, 2025 | 11.2 | 10.99 | 10.99 | 11.2 | 10.89 | 6.54M |
| September 08, 2025 | 10.88 | 11.19 | 11.19 | 11.2 | 10.84 | 10.86M |
| September 05, 2025 | 10.63 | 10.87 | 10.87 | 10.88 | 10.54 | 5.23M |
| September 04, 2025 | 10.6 | 10.62 | 10.62 | 10.85 | 10.47 | 6.64M |
| September 03, 2025 | 10.98 | 10.59 | 10.59 | 11.02 | 10.57 | 6.04M |
| September 02, 2025 | 11.19 | 10.96 | 10.96 | 11.19 | 10.84 | 8.16M |
| September 01, 2025 | 10.72 | 11.14 | 11.14 | 11.19 | 10.63 | 14.44M |
| August 29, 2025 | 10.62 | 10.71 | 10.71 | 10.8 | 10.44 | 6.66M |
| August 28, 2025 | 10.82 | 10.62 | 10.62 | 10.93 | 10.31 | 9.45M |
| August 27, 2025 | 11.12 | 10.84 | 10.84 | 11.13 | 10.84 | 8.88M |
| August 26, 2025 | 10.95 | 11.13 | 11.13 | 11.15 | 10.9 | 8.98M |
| August 25, 2025 | 10.98 | 10.96 | 10.96 | 11.04 | 10.9 | 6.88M |
| August 22, 2025 | 11.06 | 10.97 | 10.97 | 11.06 | 10.87 | 5.97M |
| August 21, 2025 | 11.07 | 11.02 | 11.02 | 11.13 | 10.97 | 7.67M |
| August 20, 2025 | 11.04 | 11.04 | 11.04 | 11.06 | 10.93 | 5.3M |
| August 19, 2025 | 10.89 | 11.03 | 11.03 | 11.11 | 10.86 | 7.57M |
| August 18, 2025 | 10.89 | 10.91 | 10.91 | 10.99 | 10.88 | 5.88M |
| August 15, 2025 | 10.8 | 10.89 | 10.89 | 10.92 | 10.68 | 3.9M |
| August 14, 2025 | 10.93 | 10.81 | 10.81 | 11.1 | 10.81 | 7M |
| August 13, 2025 | 11 | 10.93 | 10.93 | 11.01 | 10.91 | 3.97M |
| August 12, 2025 | 11.07 | 10.95 | 10.95 | 11.09 | 10.92 | 4.37M |
| August 11, 2025 | 11 | 11.07 | 11.07 | 11.16 | 10.93 | 5.83M |
| August 08, 2025 | 10.98 | 10.93 | 10.93 | 10.99 | 10.85 | 4.08M |
| August 07, 2025 | 10.9 | 10.98 | 10.98 | 11.02 | 10.84 | 6.56M |
| August 06, 2025 | 10.89 | 10.87 | 10.87 | 10.92 | 10.84 | 3.36M |
| August 05, 2025 | 10.85 | 10.87 | 10.87 | 10.89 | 10.8 | 3.94M |
| August 04, 2025 | 10.69 | 10.82 | 10.82 | 10.92 | 10.63 | 4.82M |
| August 01, 2025 | 10.8 | 10.75 | 10.75 | 10.81 | 10.71 | 3.46M |
| July 31, 2025 | 10.81 | 10.74 | 10.74 | 10.94 | 10.71 | 5.51M |
| July 30, 2025 | 11.01 | 10.88 | 10.88 | 11.04 | 10.8 | 4.84M |
| July 29, 2025 | 11.01 | 11.05 | 11.05 | 11.08 | 10.75 | 9.85M |
| July 28, 2025 | 11.11 | 11.03 | 11.03 | 11.14 | 11 | 6.09M |
| July 25, 2025 | 11.15 | 11.11 | 11.11 | 11.15 | 11.02 | 5.3M |
| July 24, 2025 | 10.95 | 11.15 | 11.15 | 11.17 | 10.93 | 6M |
| July 23, 2025 | 11.29 | 11.02 | 11.02 | 11.49 | 11.02 | 11.1M |
| July 22, 2025 | 11.4 | 11.29 | 11.29 | 11.58 | 11.26 | 9.35M |
| July 21, 2025 | 11.26 | 11.4 | 11.4 | 11.42 | 11.26 | 6.48M |
| July 18, 2025 | 11.18 | 11.22 | 11.22 | 11.27 | 11.15 | 5.47M |