10.55
+0.25(+2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.35 | 10.55 | 10.55 | 10.68 | 10.12 | 3.85M |
| September 26, 2025 | 10.37 | 10.3 | 10.3 | 10.54 | 10.17 | 3.17M |
| September 25, 2025 | 10.5 | 10.32 | 10.32 | 10.63 | 10.31 | 3.32M |
| September 24, 2025 | 10.24 | 10.47 | 10.47 | 10.47 | 10.01 | 3.54M |
| September 23, 2025 | 10.58 | 10.21 | 10.21 | 10.58 | 9.79 | 4.88M |
| September 22, 2025 | 10.62 | 10.53 | 10.53 | 10.66 | 10.32 | 3.08M |
| September 19, 2025 | 10.71 | 10.55 | 10.55 | 10.71 | 10.43 | 3.05M |
| September 18, 2025 | 10.81 | 10.66 | 10.66 | 10.9 | 10.51 | 4.54M |
| September 17, 2025 | 10.81 | 10.79 | 10.79 | 11.01 | 10.75 | 3.52M |
| September 16, 2025 | 10.66 | 10.78 | 10.78 | 10.84 | 10.52 | 3.4M |
| September 15, 2025 | 10.83 | 10.66 | 10.66 | 10.92 | 10.61 | 3.41M |
| September 12, 2025 | 11.09 | 10.83 | 10.83 | 11.1 | 10.79 | 3.93M |
| September 11, 2025 | 10.85 | 11.08 | 11.08 | 11.11 | 10.74 | 4.57M |
| September 10, 2025 | 10.97 | 10.92 | 10.92 | 11.1 | 10.82 | 3.9M |
| September 09, 2025 | 11.12 | 10.86 | 10.86 | 11.24 | 10.79 | 7.17M |
| September 08, 2025 | 10.75 | 11.24 | 11.24 | 11.3 | 10.68 | 9.44M |
| September 05, 2025 | 10.54 | 10.65 | 10.65 | 10.7 | 10.38 | 4.22M |
| September 04, 2025 | 10.36 | 10.4 | 10.4 | 10.73 | 10.27 | 6.57M |
| September 03, 2025 | 10.39 | 10.33 | 10.33 | 10.71 | 10.22 | 5.04M |
| September 02, 2025 | 10.59 | 10.37 | 10.37 | 10.63 | 9.98 | 6.51M |
| September 01, 2025 | 10.61 | 10.53 | 10.53 | 10.83 | 10.48 | 5.09M |
| August 29, 2025 | 10.68 | 10.55 | 10.55 | 10.68 | 10.42 | 4.56M |
| August 28, 2025 | 10.42 | 10.65 | 10.65 | 10.8 | 10.2 | 7.69M |
| August 27, 2025 | 11.26 | 10.51 | 10.51 | 11.26 | 10.51 | 9.33M |
| August 26, 2025 | 11.08 | 11.23 | 11.23 | 11.59 | 10.91 | 10.85M |
| August 25, 2025 | 11 | 10.96 | 10.96 | 11.11 | 10.88 | 5.98M |
| August 22, 2025 | 10.94 | 10.95 | 10.95 | 11.02 | 10.7 | 4.72M |
| August 21, 2025 | 10.7 | 10.94 | 10.94 | 11.03 | 10.63 | 7.18M |
| August 20, 2025 | 10.83 | 10.73 | 10.73 | 10.83 | 10.57 | 5.58M |
| August 19, 2025 | 10.83 | 10.81 | 10.81 | 10.94 | 10.69 | 5.53M |
| August 18, 2025 | 10.99 | 10.83 | 10.83 | 11.04 | 10.78 | 5.99M |
| August 15, 2025 | 10.46 | 10.8 | 10.8 | 10.9 | 10.42 | 6.66M |
| August 14, 2025 | 11.16 | 10.5 | 10.5 | 11.18 | 10.46 | 8.66M |
| August 13, 2025 | 11 | 11.16 | 11.16 | 11.22 | 10.88 | 9.89M |
| August 12, 2025 | 11.22 | 10.97 | 10.97 | 11.29 | 10.8 | 9.69M |
| August 11, 2025 | 11.2 | 11.22 | 11.22 | 11.22 | 10.75 | 13.82M |
| August 08, 2025 | 11.07 | 11.11 | 11.11 | 11.58 | 10.95 | 14.14M |
| August 07, 2025 | 11.6 | 11.13 | 11.13 | 11.6 | 11.11 | 18.95M |
| August 06, 2025 | 11.94 | 12.08 | 12.08 | 12.87 | 10.81 | 30.16M |
| August 05, 2025 | 10 | 11.53 | 11.53 | 11.53 | 9.72 | 12.75M |
| August 04, 2025 | 9.43 | 9.61 | 9.61 | 9.65 | 9.29 | 3.64M |
| August 01, 2025 | 9.31 | 9.4 | 9.4 | 9.47 | 9.21 | 3.7M |
| July 31, 2025 | 9.36 | 9.25 | 9.25 | 9.48 | 9.18 | 3.44M |
| July 30, 2025 | 9.59 | 9.38 | 9.38 | 9.59 | 9.28 | 2.97M |
| July 29, 2025 | 9.58 | 9.52 | 9.52 | 9.75 | 9.45 | 3.39M |
| July 28, 2025 | 9.38 | 9.58 | 9.58 | 9.58 | 9.21 | 3.78M |
| July 25, 2025 | 9.33 | 9.34 | 9.34 | 9.36 | 9.15 | 2.23M |
| July 24, 2025 | 9.07 | 9.2 | 9.2 | 9.26 | 9.02 | 2.63M |
| July 23, 2025 | 9.09 | 9.03 | 9.03 | 9.14 | 9 | 2.79M |
| July 22, 2025 | 9.28 | 9.09 | 9.09 | 9.28 | 9.05 | 2.77M |
| July 21, 2025 | 9.36 | 9.17 | 9.17 | 9.36 | 9.12 | 3.48M |
| July 18, 2025 | 8.95 | 9.1 | 9.1 | 9.11 | 8.9 | 2.61M |
| July 17, 2025 | 8.91 | 8.94 | 8.94 | 8.98 | 8.81 | 2.4M |
| July 16, 2025 | 8.78 | 8.86 | 8.86 | 8.91 | 8.77 | 1.98M |
| July 15, 2025 | 8.86 | 8.78 | 8.78 | 8.88 | 8.6 | 2.9M |
| July 14, 2025 | 8.83 | 8.86 | 8.86 | 8.9 | 8.72 | 3.88M |
| July 11, 2025 | 8.81 | 8.79 | 8.79 | 8.85 | 8.66 | 2.25M |
| July 10, 2025 | 8.81 | 8.81 | 8.81 | 8.83 | 8.67 | 2.31M |
| July 09, 2025 | 8.82 | 8.8 | 8.8 | 8.89 | 8.73 | 2.41M |
| July 08, 2025 | 8.77 | 8.83 | 8.83 | 8.85 | 8.71 | 2.31M |