10.18
+0.05(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.2 | 10.13 | 10.13 | 10.35 | 10.1 | 24.77M |
| September 26, 2025 | 10.49 | 10.18 | 10.18 | 10.69 | 10.15 | 30.17M |
| September 25, 2025 | 10.75 | 10.53 | 10.53 | 10.94 | 10.5 | 25.24M |
| September 24, 2025 | 10.56 | 10.76 | 10.76 | 10.83 | 10.31 | 26.41M |
| September 23, 2025 | 10.95 | 10.72 | 10.72 | 11.15 | 10.26 | 40.36M |
| September 22, 2025 | 10.67 | 10.95 | 10.95 | 11.19 | 10.65 | 32.14M |
| September 19, 2025 | 10.95 | 10.65 | 10.65 | 11.2 | 10.6 | 50.49M |
| September 18, 2025 | 11.85 | 11.33 | 11.33 | 12.03 | 11.12 | 63.09M |
| September 17, 2025 | 11.82 | 11.9 | 11.9 | 12.15 | 11.65 | 59.07M |
| September 16, 2025 | 11.33 | 11.94 | 11.94 | 12.18 | 11.3 | 74.82M |
| September 15, 2025 | 11.06 | 11.26 | 11.26 | 11.57 | 10.85 | 58.59M |
| September 12, 2025 | 10.95 | 10.96 | 10.96 | 11.44 | 10.71 | 54.04M |
| September 11, 2025 | 10.53 | 10.99 | 10.99 | 11.16 | 10.43 | 50.83M |
| September 10, 2025 | 10.58 | 10.51 | 10.51 | 10.8 | 10.18 | 39.55M |
| September 09, 2025 | 10.63 | 10.56 | 10.56 | 10.8 | 10.43 | 37.67M |
| September 08, 2025 | 10.69 | 10.68 | 10.68 | 11.09 | 10.35 | 50.69M |
| September 05, 2025 | 9.98 | 10.7 | 10.7 | 10.84 | 9.82 | 66.15M |
| September 04, 2025 | 10.24 | 9.76 | 9.76 | 10.69 | 9.55 | 63.34M |
| September 03, 2025 | 11.22 | 10.18 | 10.18 | 11.27 | 10.07 | 81.85M |
| September 02, 2025 | 10.7 | 11.26 | 11.26 | 11.68 | 10.01 | 99.26M |
| September 01, 2025 | 10.93 | 10.66 | 10.66 | 11.06 | 10.48 | 50.57M |
| August 29, 2025 | 11.2 | 11.08 | 11.08 | 11.38 | 10.85 | 45.06M |
| August 28, 2025 | 10.89 | 11.2 | 11.2 | 11.21 | 10.71 | 39.34M |
| August 27, 2025 | 11.6 | 11 | 11 | 11.78 | 10.98 | 49.33M |
| August 26, 2025 | 11.9 | 11.59 | 11.59 | 11.98 | 11.55 | 34.55M |
| August 25, 2025 | 12.2 | 12.02 | 12.02 | 12.6 | 11.79 | 43.06M |
| August 22, 2025 | 12.3 | 12.13 | 12.13 | 12.44 | 12.05 | 34.85M |
| August 21, 2025 | 12.8 | 12.29 | 12.29 | 12.99 | 12.18 | 41.21M |
| August 20, 2025 | 13 | 12.83 | 12.83 | 13.02 | 12.38 | 63.41M |
| August 19, 2025 | 11.88 | 13.03 | 13.03 | 13.15 | 11.88 | 71.61M |
| August 18, 2025 | 11.83 | 11.88 | 11.88 | 12.04 | 11.54 | 53.32M |
| August 15, 2025 | 10.63 | 11.48 | 11.48 | 11.61 | 10.63 | 64.62M |
| August 14, 2025 | 11.22 | 10.71 | 10.71 | 11.32 | 10.58 | 49.31M |
| August 13, 2025 | 11.32 | 11.21 | 11.21 | 11.45 | 10.99 | 54.69M |
| August 12, 2025 | 12.12 | 11.53 | 11.53 | 12.19 | 11.08 | 74.58M |
| August 11, 2025 | 12.36 | 12.11 | 12.11 | 12.38 | 11.86 | 49.26M |
| August 08, 2025 | 12.18 | 12.48 | 12.48 | 12.87 | 11.82 | 72.61M |
| August 07, 2025 | 12.24 | 12 | 12 | 12.65 | 11.85 | 74.49M |
| August 06, 2025 | 11.95 | 12.24 | 12.24 | 12.8 | 11.66 | 99.25M |
| August 05, 2025 | 10.7 | 11.35 | 11.35 | 11.5 | 10.7 | 58.61M |
| August 04, 2025 | 10.66 | 10.7 | 10.7 | 10.77 | 10.39 | 31.1M |
| August 01, 2025 | 10.4 | 10.66 | 10.66 | 11.29 | 10.18 | 60.04M |
| July 31, 2025 | 10.63 | 10.46 | 10.46 | 11.34 | 10.28 | 48.84M |
| July 30, 2025 | 10.97 | 10.6 | 10.6 | 11.04 | 10.4 | 53.7M |
| July 29, 2025 | 10.28 | 11 | 11 | 11.69 | 10.25 | 82.24M |
| July 28, 2025 | 9.66 | 10.16 | 10.16 | 10.17 | 9.54 | 50.28M |
| July 25, 2025 | 9.05 | 9.54 | 9.54 | 9.6 | 8.97 | 38.72M |
| July 24, 2025 | 8.61 | 9.08 | 9.08 | 9.26 | 8.59 | 39.41M |
| July 23, 2025 | 8.7 | 8.64 | 8.64 | 8.87 | 8.53 | 28.21M |
| July 22, 2025 | 8.53 | 8.76 | 8.76 | 8.79 | 8.45 | 32M |
| July 21, 2025 | 8.3 | 8.53 | 8.53 | 8.68 | 8.15 | 34.07M |
| July 18, 2025 | 8.17 | 8.19 | 8.19 | 8.57 | 8.13 | 38.65M |
| July 17, 2025 | 7.86 | 8.08 | 8.08 | 8.12 | 7.72 | 33.48M |
| July 16, 2025 | 7.33 | 7.78 | 7.78 | 8.06 | 7.27 | 49.9M |
| July 15, 2025 | 7.41 | 7.32 | 7.32 | 7.45 | 7.18 | 15.95M |
| July 14, 2025 | 7.42 | 7.39 | 7.39 | 7.45 | 7.33 | 10.9M |
| July 11, 2025 | 7.43 | 7.38 | 7.38 | 7.46 | 7.33 | 13.02M |
| July 10, 2025 | 7.38 | 7.43 | 7.43 | 7.53 | 7.36 | 15.37M |
| July 09, 2025 | 7.45 | 7.38 | 7.38 | 7.57 | 7.35 | 12.64M |
| July 08, 2025 | 7.14 | 7.45 | 7.45 | 7.54 | 7.13 | 25.47M |