10.02
+0.22(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.82 | 10.02 | 10.02 | 10.18 | 9.72 | 105.19M |
| September 29, 2025 | 9.61 | 9.8 | 9.8 | 9.83 | 9.59 | 74.07M |
| September 26, 2025 | 9.68 | 9.62 | 9.62 | 9.87 | 9.6 | 63.39M |
| September 25, 2025 | 9.84 | 9.76 | 9.76 | 10.11 | 9.73 | 84.07M |
| September 24, 2025 | 9.96 | 9.76 | 9.76 | 9.96 | 9.48 | 85.06M |
| September 23, 2025 | 9.78 | 9.59 | 9.59 | 9.8 | 9.4 | 91.12M |
| September 22, 2025 | 9.9 | 9.79 | 9.79 | 10.2 | 9.7 | 97.75M |
| September 19, 2025 | 9.82 | 9.92 | 9.92 | 10.28 | 9.82 | 123.14M |
| September 18, 2025 | 10.11 | 10.07 | 10.07 | 10.39 | 9.89 | 183.47M |
| September 17, 2025 | 10.02 | 10.14 | 10.14 | 10.34 | 9.87 | 157.79M |
| September 16, 2025 | 10.14 | 10.01 | 10.01 | 10.2 | 9.77 | 162.72M |
| September 15, 2025 | 9.9 | 10.24 | 10.24 | 10.3 | 9.86 | 185.98M |
| September 12, 2025 | 9.82 | 9.84 | 9.84 | 10.13 | 9.67 | 145.28M |
| September 11, 2025 | 9.77 | 9.8 | 9.8 | 9.91 | 9.65 | 118.44M |
| September 10, 2025 | 9.82 | 9.77 | 9.77 | 10.1 | 9.69 | 190.06M |
| September 09, 2025 | 10.06 | 10.21 | 10.21 | 10.7 | 9.91 | 294.08M |
| September 08, 2025 | 9.1 | 9.91 | 9.91 | 9.91 | 8.91 | 227.92M |
| September 05, 2025 | 8.52 | 9.01 | 9.01 | 9.04 | 8.51 | 110.36M |
| September 04, 2025 | 8.55 | 8.57 | 8.57 | 8.83 | 8.41 | 74.77M |
| September 03, 2025 | 8.64 | 8.52 | 8.52 | 8.8 | 8.49 | 48.82M |
| September 02, 2025 | 8.88 | 8.64 | 8.64 | 8.89 | 8.57 | 57.71M |
| September 01, 2025 | 8.88 | 8.83 | 8.83 | 8.9 | 8.77 | 51.84M |
| August 29, 2025 | 8.79 | 8.87 | 8.87 | 9.02 | 8.73 | 77.43M |
| August 28, 2025 | 8.71 | 8.78 | 8.78 | 8.86 | 8.41 | 85.34M |
| August 27, 2025 | 9.05 | 8.8 | 8.8 | 9.14 | 8.8 | 93.82M |
| August 26, 2025 | 9.13 | 9.04 | 9.04 | 9.14 | 9 | 72.28M |
| August 25, 2025 | 9 | 9.15 | 9.15 | 9.27 | 9 | 103.79M |
| August 22, 2025 | 8.87 | 9 | 9 | 9.07 | 8.86 | 72.94M |
| August 21, 2025 | 9.15 | 8.99 | 8.99 | 9.24 | 8.94 | 113.53M |
| August 20, 2025 | 9.26 | 9.21 | 9.21 | 9.51 | 9.09 | 131.19M |
| August 19, 2025 | 9.41 | 9.28 | 9.28 | 9.44 | 9.18 | 147.67M |
| August 18, 2025 | 9.57 | 9.48 | 9.48 | 9.74 | 9.44 | 196.21M |
| August 15, 2025 | 9.08 | 9.28 | 9.28 | 9.56 | 9.05 | 187.74M |
| August 14, 2025 | 9.97 | 9.18 | 9.18 | 9.97 | 9.1 | 256.17M |
| August 13, 2025 | 9.5 | 9.74 | 9.74 | 9.98 | 9.38 | 364.99M |
| August 12, 2025 | 9.15 | 9.55 | 9.55 | 9.55 | 8.97 | 387.06M |
| August 11, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 39.56M |
| August 08, 2025 | 7.87 | 7.89 | 7.89 | 8 | 7.84 | 61.47M |
| August 07, 2025 | 7.6 | 7.88 | 7.88 | 8.07 | 7.47 | 92.71M |
| August 06, 2025 | 7.54 | 7.57 | 7.57 | 7.59 | 7.5 | 29.25M |
| August 05, 2025 | 7.6 | 7.56 | 7.56 | 7.61 | 7.51 | 28.61M |
| August 04, 2025 | 7.55 | 7.59 | 7.59 | 7.6 | 7.48 | 28.07M |
| August 01, 2025 | 7.52 | 7.59 | 7.59 | 7.66 | 7.5 | 36.12M |
| July 31, 2025 | 7.72 | 7.56 | 7.56 | 7.78 | 7.52 | 63.56M |
| July 30, 2025 | 8.12 | 7.83 | 7.83 | 8.17 | 7.75 | 102.9M |
| July 29, 2025 | 8.1 | 8.12 | 8.12 | 8.5 | 7.86 | 183.67M |
| July 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 |
| July 25, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 |
| July 24, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 |
| July 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 |
| July 22, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 |
| July 21, 2025 | 7.7 | 7.74 | 7.74 | 7.81 | 7.58 | 84.62M |
| July 18, 2025 | 7.35 | 7.65 | 7.65 | 7.73 | 7.35 | 103.87M |
| July 17, 2025 | 7.2 | 7.35 | 7.35 | 7.45 | 7.17 | 48.13M |
| July 16, 2025 | 7.23 | 7.2 | 7.2 | 7.27 | 7.18 | 22.79M |
| July 15, 2025 | 7.32 | 7.23 | 7.23 | 7.42 | 7.17 | 48.67M |
| July 14, 2025 | 7.42 | 7.44 | 7.44 | 7.65 | 7.41 | 71.12M |
| July 11, 2025 | 7.26 | 7.29 | 7.29 | 7.34 | 7.21 | 32.41M |
| July 10, 2025 | 7.24 | 7.24 | 7.24 | 7.29 | 7.21 | 19.15M |
| July 09, 2025 | 7.26 | 7.23 | 7.23 | 7.3 | 7.2 | 22.32M |