10.57
-0.18(-1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.72 | 10.57 | 10.57 | 10.84 | 10.56 | 25.89M |
| September 25, 2025 | 10.88 | 10.75 | 10.75 | 10.9 | 10.7 | 42.23M |
| September 24, 2025 | 10.4 | 10.95 | 10.95 | 10.96 | 10.37 | 71.82M |
| September 23, 2025 | 10.55 | 10.49 | 10.49 | 10.56 | 10.16 | 24.45M |
| September 22, 2025 | 10.46 | 10.54 | 10.54 | 10.58 | 10.35 | 22.71M |
| September 19, 2025 | 10.5 | 10.45 | 10.45 | 10.67 | 10.39 | 25.81M |
| September 18, 2025 | 10.55 | 10.5 | 10.5 | 10.75 | 10.38 | 41.85M |
| September 17, 2025 | 10.47 | 10.56 | 10.56 | 10.62 | 10.41 | 24.84M |
| September 16, 2025 | 10.32 | 10.51 | 10.51 | 10.7 | 10.19 | 31.2M |
| September 15, 2025 | 10.61 | 10.32 | 10.32 | 10.76 | 10.28 | 25.57M |
| September 12, 2025 | 10.32 | 10.3 | 10.3 | 10.44 | 10.24 | 20.51M |
| September 11, 2025 | 10.09 | 10.35 | 10.35 | 10.35 | 9.95 | 22.98M |
| September 10, 2025 | 10.19 | 10.1 | 10.1 | 10.3 | 10.08 | 15.51M |
| September 09, 2025 | 10.4 | 10.21 | 10.21 | 10.41 | 10.18 | 17.56M |
| September 08, 2025 | 10.45 | 10.45 | 10.45 | 10.56 | 10.32 | 27.1M |
| September 05, 2025 | 9.84 | 10.42 | 10.42 | 10.46 | 9.82 | 42.46M |
| September 04, 2025 | 10.02 | 9.84 | 9.84 | 10.27 | 9.7 | 30.1M |
| September 03, 2025 | 10.23 | 9.99 | 9.99 | 10.28 | 9.97 | 21.91M |
| September 02, 2025 | 10.48 | 10.21 | 10.21 | 10.48 | 10.13 | 25.95M |
| September 01, 2025 | 10.58 | 10.52 | 10.52 | 10.68 | 10.44 | 21.43M |
| August 29, 2025 | 10.62 | 10.52 | 10.52 | 10.63 | 10.45 | 20.56M |
| August 28, 2025 | 10.47 | 10.66 | 10.66 | 10.67 | 10.24 | 31.39M |
| August 27, 2025 | 10.62 | 10.47 | 10.47 | 10.78 | 10.45 | 36.03M |
| August 26, 2025 | 10.64 | 10.62 | 10.62 | 10.72 | 10.54 | 27.99M |
| August 25, 2025 | 10.82 | 10.65 | 10.65 | 10.83 | 10.56 | 42.29M |
| August 22, 2025 | 10.5 | 10.71 | 10.71 | 10.71 | 10.48 | 48.38M |
| August 21, 2025 | 10.6 | 10.47 | 10.47 | 10.64 | 10.4 | 27.89M |
| August 20, 2025 | 10.37 | 10.59 | 10.59 | 10.6 | 10.32 | 37.74M |
| August 19, 2025 | 10.33 | 10.39 | 10.39 | 10.41 | 10.25 | 24.44M |
| August 18, 2025 | 10.28 | 10.32 | 10.32 | 10.4 | 10.25 | 28.28M |
| August 15, 2025 | 10.02 | 10.21 | 10.21 | 10.21 | 10.02 | 24.3M |
| August 14, 2025 | 10.22 | 10.03 | 10.03 | 10.24 | 10.01 | 19.07M |
| August 13, 2025 | 10.22 | 10.22 | 10.22 | 10.27 | 10.15 | 17.57M |
| August 12, 2025 | 10.17 | 10.22 | 10.22 | 10.23 | 10.08 | 16.29M |
| August 11, 2025 | 10.09 | 10.18 | 10.18 | 10.2 | 10.06 | 14.49M |
| August 08, 2025 | 10.16 | 10.05 | 10.05 | 10.16 | 10.03 | 14.18M |
| August 07, 2025 | 10.18 | 10.17 | 10.17 | 10.35 | 10.15 | 28.87M |
| August 06, 2025 | 10.03 | 10.18 | 10.18 | 10.18 | 9.98 | 15.15M |
| August 05, 2025 | 10.04 | 10.06 | 10.06 | 10.08 | 10.02 | 9.83M |
| August 04, 2025 | 9.94 | 10.04 | 10.04 | 10.04 | 9.9 | 11.73M |
| August 01, 2025 | 9.91 | 9.99 | 9.99 | 10.05 | 9.89 | 11.96M |
| July 31, 2025 | 10.03 | 9.91 | 9.91 | 10.13 | 9.87 | 15.92M |
| July 30, 2025 | 10.17 | 10.08 | 10.08 | 10.19 | 10 | 15.33M |
| July 29, 2025 | 10.16 | 10.18 | 10.18 | 10.24 | 10.13 | 13.14M |
| July 28, 2025 | 10.25 | 10.19 | 10.19 | 10.28 | 10.14 | 12.58M |
| July 25, 2025 | 10.2 | 10.22 | 10.22 | 10.23 | 10.13 | 16.56M |
| July 24, 2025 | 10.09 | 10.18 | 10.18 | 10.19 | 10.07 | 15.64M |
| July 23, 2025 | 10.19 | 10.11 | 10.11 | 10.26 | 10.08 | 19.61M |
| July 22, 2025 | 10.08 | 10.2 | 10.2 | 10.29 | 10.03 | 31.32M |
| July 21, 2025 | 9.99 | 10.07 | 10.07 | 10.09 | 9.98 | 14.12M |
| July 18, 2025 | 10.07 | 10 | 10 | 10.09 | 9.95 | 12.07M |
| July 17, 2025 | 9.95 | 10.06 | 10.06 | 10.07 | 9.92 | 13.95M |
| July 16, 2025 | 10 | 9.95 | 9.95 | 10.04 | 9.91 | 10.29M |
| July 15, 2025 | 10 | 9.94 | 9.94 | 10.04 | 9.85 | 14.06M |
| July 14, 2025 | 10.03 | 9.97 | 9.97 | 10.04 | 9.94 | 10.61M |
| July 11, 2025 | 9.98 | 10.02 | 10.02 | 10.07 | 9.93 | 15.01M |
| July 10, 2025 | 9.99 | 9.98 | 9.98 | 10.03 | 9.95 | 13.21M |
| July 09, 2025 | 10.03 | 9.99 | 9.99 | 10.09 | 9.95 | 16.17M |
| July 08, 2025 | 9.9 | 10.07 | 10.07 | 10.12 | 9.87 | 21.93M |
| July 07, 2025 | 9.83 | 9.94 | 9.94 | 9.96 | 9.81 | 15.66M |