10.03
+0.02(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.99 | 10.03 | 10.03 | 10.12 | 9.94 | 3.49M |
| September 25, 2025 | 10.07 | 10.01 | 10.01 | 10.13 | 9.99 | 3.69M |
| September 24, 2025 | 9.92 | 10.12 | 10.12 | 10.14 | 9.82 | 5M |
| September 23, 2025 | 10.02 | 9.94 | 9.94 | 10.05 | 9.74 | 5.78M |
| September 22, 2025 | 10.05 | 10.03 | 10.03 | 10.12 | 9.98 | 4.6M |
| September 19, 2025 | 10.21 | 10.07 | 10.07 | 10.24 | 10.06 | 5.59M |
| September 18, 2025 | 10.29 | 10.15 | 10.15 | 10.39 | 10.12 | 7.32M |
| September 17, 2025 | 10.18 | 10.27 | 10.27 | 10.32 | 10.16 | 6.7M |
| September 16, 2025 | 10.17 | 10.2 | 10.2 | 10.2 | 10.1 | 3.74M |
| September 15, 2025 | 10.11 | 10.12 | 10.12 | 10.17 | 10.07 | 3.1M |
| September 12, 2025 | 10.21 | 10.15 | 10.15 | 10.24 | 10.13 | 6.28M |
| September 11, 2025 | 10.14 | 10.21 | 10.21 | 10.21 | 10.08 | 5.23M |
| September 10, 2025 | 10.18 | 10.15 | 10.15 | 10.21 | 10.12 | 3.64M |
| September 09, 2025 | 10.26 | 10.15 | 10.15 | 10.28 | 10.1 | 5.9M |
| September 08, 2025 | 10.24 | 10.29 | 10.29 | 10.29 | 10.2 | 5.87M |
| September 05, 2025 | 10.19 | 10.26 | 10.26 | 10.26 | 10.13 | 6.34M |
| September 04, 2025 | 10.18 | 10.13 | 10.13 | 10.22 | 10.05 | 7.45M |
| September 03, 2025 | 10.51 | 10.2 | 10.2 | 10.53 | 10.14 | 8.97M |
| September 02, 2025 | 10.71 | 10.51 | 10.51 | 10.72 | 10.35 | 10.78M |
| September 01, 2025 | 10.85 | 10.71 | 10.71 | 10.85 | 10.68 | 9.98M |
| August 29, 2025 | 10.77 | 10.85 | 10.85 | 10.87 | 10.75 | 8.81M |
| August 28, 2025 | 10.7 | 10.82 | 10.82 | 10.83 | 10.5 | 13.06M |
| August 27, 2025 | 11.01 | 10.76 | 10.76 | 11.01 | 10.73 | 13.86M |
| August 26, 2025 | 11.02 | 11.01 | 11.01 | 11.05 | 10.93 | 10.66M |
| August 25, 2025 | 10.99 | 11.02 | 11.02 | 11.04 | 10.91 | 17.2M |
| August 22, 2025 | 11.01 | 10.99 | 10.99 | 11.02 | 10.86 | 10.48M |
| August 21, 2025 | 10.93 | 11.03 | 11.03 | 11.06 | 10.87 | 14.51M |
| August 20, 2025 | 10.85 | 10.95 | 10.95 | 10.95 | 10.77 | 11.99M |
| August 19, 2025 | 10.87 | 10.85 | 10.85 | 10.9 | 10.76 | 10.33M |
| August 18, 2025 | 10.78 | 10.89 | 10.89 | 10.95 | 10.7 | 18.79M |
| August 15, 2025 | 10.55 | 10.85 | 10.85 | 11.2 | 10.54 | 22.28M |
| August 14, 2025 | 10.8 | 10.54 | 10.54 | 10.82 | 10.53 | 13.12M |
| August 13, 2025 | 10.84 | 10.8 | 10.8 | 10.91 | 10.73 | 11.01M |
| August 12, 2025 | 10.91 | 10.87 | 10.87 | 10.98 | 10.78 | 10.41M |
| August 11, 2025 | 10.98 | 10.92 | 10.92 | 11.03 | 10.88 | 12.55M |
| August 08, 2025 | 10.96 | 10.99 | 10.99 | 11.02 | 10.91 | 8.55M |
| August 07, 2025 | 11.02 | 10.96 | 10.96 | 11.03 | 10.89 | 9.37M |
| August 06, 2025 | 10.89 | 11.01 | 11.01 | 11.1 | 10.87 | 13.38M |
| August 05, 2025 | 10.89 | 10.92 | 10.92 | 11.01 | 10.83 | 10.85M |
| August 04, 2025 | 10.66 | 10.93 | 10.93 | 10.97 | 10.65 | 10.08M |
| August 01, 2025 | 10.72 | 10.69 | 10.69 | 10.79 | 10.6 | 7.52M |
| July 31, 2025 | 10.86 | 10.74 | 10.74 | 10.99 | 10.69 | 7.82M |
| July 30, 2025 | 10.95 | 10.93 | 10.93 | 11.05 | 10.81 | 8.43M |
| July 29, 2025 | 10.93 | 10.96 | 10.96 | 11.18 | 10.84 | 8.91M |
| July 28, 2025 | 10.88 | 10.93 | 10.93 | 10.95 | 10.82 | 7.72M |
| July 25, 2025 | 10.86 | 10.85 | 10.85 | 10.86 | 10.78 | 5.29M |
| July 24, 2025 | 10.68 | 10.86 | 10.86 | 10.91 | 10.65 | 8.71M |
| July 23, 2025 | 10.8 | 10.68 | 10.68 | 10.87 | 10.67 | 9.5M |
| July 22, 2025 | 10.81 | 10.84 | 10.84 | 10.96 | 10.77 | 9.84M |
| July 21, 2025 | 10.74 | 10.8 | 10.8 | 10.8 | 10.71 | 6.61M |
| July 18, 2025 | 10.73 | 10.73 | 10.73 | 10.77 | 10.64 | 6.51M |
| July 17, 2025 | 10.61 | 10.74 | 10.74 | 10.75 | 10.61 | 7.59M |
| July 16, 2025 | 10.6 | 10.65 | 10.65 | 10.68 | 10.56 | 6.52M |
| July 15, 2025 | 10.58 | 10.62 | 10.62 | 10.66 | 10.43 | 8.4M |
| July 14, 2025 | 10.53 | 10.6 | 10.6 | 10.62 | 10.49 | 6.12M |
| July 11, 2025 | 10.47 | 10.53 | 10.53 | 10.57 | 10.43 | 7.14M |
| July 10, 2025 | 10.41 | 10.47 | 10.47 | 10.51 | 10.39 | 5.54M |
| July 09, 2025 | 10.5 | 10.46 | 10.46 | 10.62 | 10.43 | 7.19M |
| July 08, 2025 | 10.43 | 10.53 | 10.53 | 10.53 | 10.42 | 5.47M |
| July 07, 2025 | 10.4 | 10.44 | 10.44 | 10.47 | 10.34 | 4.23M |