10.23
+0.16(+1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.03 | 10.23 | 10.23 | 10.45 | 9.92 | 36.92M |
| September 25, 2025 | 10.25 | 10.07 | 10.07 | 10.36 | 10.05 | 20.22M |
| September 24, 2025 | 9.8 | 10.21 | 10.21 | 10.26 | 9.75 | 29.27M |
| September 23, 2025 | 10.06 | 9.8 | 9.8 | 10.08 | 9.5 | 28.67M |
| September 22, 2025 | 10.12 | 10.08 | 10.08 | 10.2 | 10.03 | 15.6M |
| September 19, 2025 | 9.67 | 10.14 | 10.14 | 10.16 | 9.67 | 25.38M |
| September 18, 2025 | 10.16 | 10.07 | 10.07 | 10.34 | 9.95 | 34.72M |
| September 17, 2025 | 10.37 | 10.17 | 10.17 | 10.41 | 10.12 | 27.22M |
| September 16, 2025 | 10.09 | 10.41 | 10.41 | 10.42 | 10.04 | 47.23M |
| September 15, 2025 | 9.91 | 10.1 | 10.1 | 10.17 | 9.83 | 34.08M |
| September 12, 2025 | 9.67 | 10.01 | 10.01 | 10.25 | 9.63 | 52.85M |
| September 11, 2025 | 9.43 | 9.67 | 9.67 | 9.68 | 9.36 | 30.72M |
| September 10, 2025 | 9.24 | 9.4 | 9.4 | 9.44 | 9.23 | 14.03M |
| September 09, 2025 | 9.33 | 9.29 | 9.29 | 9.34 | 9.2 | 10.92M |
| September 08, 2025 | 9.3 | 9.33 | 9.33 | 9.48 | 9.28 | 13.77M |
| September 05, 2025 | 9.23 | 9.41 | 9.41 | 9.56 | 9.06 | 19.17M |
| September 04, 2025 | 9.08 | 9.25 | 9.25 | 9.35 | 9.08 | 21.45M |
| September 03, 2025 | 9.48 | 9.04 | 9.04 | 9.48 | 9.02 | 17.97M |
| September 02, 2025 | 9.66 | 9.38 | 9.38 | 9.66 | 9.25 | 25.55M |
| September 01, 2025 | 9.8 | 9.66 | 9.66 | 9.8 | 9.65 | 20.13M |
| August 29, 2025 | 9.81 | 9.82 | 9.82 | 10.01 | 9.78 | 20.76M |
| August 28, 2025 | 9.75 | 9.87 | 9.87 | 9.95 | 9.7 | 23.57M |
| August 27, 2025 | 10.06 | 9.73 | 9.73 | 10.11 | 9.72 | 32.77M |
| August 26, 2025 | 9.89 | 10.06 | 10.06 | 10.24 | 9.8 | 44.09M |
| August 25, 2025 | 9.94 | 9.95 | 9.95 | 10 | 9.88 | 24.75M |
| August 22, 2025 | 9.94 | 9.94 | 9.94 | 9.99 | 9.85 | 23.32M |
| August 21, 2025 | 10.07 | 9.98 | 9.98 | 10.14 | 9.95 | 25.14M |
| August 20, 2025 | 9.99 | 10.06 | 10.06 | 10.06 | 9.89 | 22.33M |
| August 19, 2025 | 9.98 | 9.99 | 9.99 | 10.1 | 9.93 | 24.07M |
| August 18, 2025 | 9.86 | 10.01 | 10.01 | 10.17 | 9.84 | 38.43M |
| August 15, 2025 | 9.63 | 9.84 | 9.84 | 9.92 | 9.63 | 23.4M |
| August 14, 2025 | 9.87 | 9.67 | 9.67 | 9.95 | 9.66 | 27.83M |
| August 13, 2025 | 9.95 | 9.87 | 9.87 | 10.02 | 9.86 | 22.95M |
| August 12, 2025 | 10.03 | 9.95 | 9.95 | 10.05 | 9.87 | 18.85M |
| August 11, 2025 | 9.95 | 10.03 | 10.03 | 10.09 | 9.85 | 26.23M |
| August 08, 2025 | 9.79 | 9.92 | 9.92 | 9.92 | 9.72 | 20.24M |
| August 07, 2025 | 9.89 | 9.8 | 9.8 | 9.93 | 9.77 | 21.29M |
| August 06, 2025 | 9.99 | 9.89 | 9.89 | 10.01 | 9.81 | 29.58M |
| August 05, 2025 | 10.07 | 10.02 | 10.02 | 10.15 | 9.97 | 22.05M |
| August 04, 2025 | 10.1 | 10.04 | 10.04 | 10.14 | 9.93 | 22.03M |
| August 01, 2025 | 10.17 | 10.14 | 10.14 | 10.28 | 10 | 30.57M |
| July 31, 2025 | 10.51 | 10.16 | 10.16 | 10.54 | 10.13 | 50.12M |
| July 30, 2025 | 10.6 | 10.71 | 10.71 | 10.94 | 10.46 | 49.78M |
| July 29, 2025 | 10.77 | 10.6 | 10.6 | 10.95 | 10.46 | 56.1M |
| July 28, 2025 | 11.07 | 10.77 | 10.77 | 11.2 | 10.72 | 79.42M |
| July 25, 2025 | 11.88 | 11.47 | 11.47 | 12.15 | 11.07 | 164.94M |
| July 24, 2025 | 10.24 | 11.65 | 11.65 | 11.65 | 10.23 | 111.39M |
| July 23, 2025 | 11.06 | 10.59 | 10.59 | 12.09 | 10.5 | 151.84M |
| July 22, 2025 | 10.6 | 10.99 | 10.99 | 11.06 | 10.11 | 114.12M |
| July 21, 2025 | 10.59 | 10.42 | 10.42 | 11.32 | 10.26 | 100.15M |
| July 18, 2025 | 10.25 | 10.57 | 10.57 | 10.63 | 10.12 | 47.34M |
| July 17, 2025 | 9.95 | 10.25 | 10.25 | 10.38 | 9.91 | 39.84M |
| July 16, 2025 | 9.53 | 9.96 | 9.96 | 10.1 | 9.53 | 43.35M |
| July 15, 2025 | 9.65 | 9.57 | 9.57 | 9.72 | 9.37 | 22.98M |
| July 14, 2025 | 9.64 | 9.76 | 9.76 | 9.98 | 9.61 | 18.31M |
| July 11, 2025 | 9.76 | 9.64 | 9.64 | 9.81 | 9.52 | 23.75M |
| July 10, 2025 | 9.68 | 9.81 | 9.81 | 9.89 | 9.64 | 23.72M |
| July 09, 2025 | 9.65 | 9.68 | 9.68 | 9.79 | 9.59 | 18.5M |
| July 08, 2025 | 9.27 | 9.69 | 9.69 | 9.81 | 9.25 | 36.93M |
| July 07, 2025 | 9.39 | 9.31 | 9.31 | 9.46 | 9.24 | 27.04M |