10.16
-0.08(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 10.25 | 10.16 | 10.16 | 10.38 | 10.11 | 36.86M |
| September 29, 2025 | 9.91 | 10.24 | 10.24 | 10.33 | 9.78 | 45.55M |
| September 26, 2025 | 9.84 | 9.96 | 9.96 | 10.14 | 9.8 | 38.02M |
| September 25, 2025 | 9.96 | 9.98 | 9.98 | 10.35 | 9.89 | 41.13M |
| September 24, 2025 | 9.9 | 9.96 | 9.96 | 10 | 9.7 | 45.12M |
| September 23, 2025 | 9.75 | 10.02 | 10.02 | 10.09 | 9.67 | 56.8M |
| September 22, 2025 | 9.84 | 9.79 | 9.79 | 9.98 | 9.71 | 39.34M |
| September 19, 2025 | 9.21 | 9.73 | 9.73 | 10.35 | 9.21 | 74.7M |
| September 18, 2025 | 10.35 | 10.54 | 10.54 | 11.1 | 10.28 | 98.27M |
| September 17, 2025 | 10.5 | 10.35 | 10.35 | 10.88 | 10.3 | 97.74M |
| September 16, 2025 | 10.33 | 10.61 | 10.61 | 10.88 | 9.93 | 140.04M |
| September 15, 2025 | 9.65 | 10.33 | 10.33 | 10.33 | 9.58 | 64.48M |
| September 12, 2025 | 9.21 | 9.39 | 9.39 | 9.82 | 9.13 | 57.74M |
| September 11, 2025 | 8.97 | 9.2 | 9.2 | 9.28 | 8.86 | 27.37M |
| September 10, 2025 | 9.1 | 9.02 | 9.02 | 9.18 | 8.99 | 17.07M |
| September 09, 2025 | 9.3 | 9.15 | 9.15 | 9.31 | 9.12 | 22.18M |
| September 08, 2025 | 8.91 | 9.18 | 9.18 | 9.18 | 8.91 | 29.58M |
| September 05, 2025 | 8.68 | 8.94 | 8.94 | 8.94 | 8.64 | 20.48M |
| September 04, 2025 | 8.81 | 8.68 | 8.68 | 8.93 | 8.54 | 22.18M |
| September 03, 2025 | 9.1 | 8.82 | 8.82 | 9.48 | 8.8 | 27.69M |
| September 02, 2025 | 9 | 9.12 | 9.12 | 9.24 | 8.72 | 35.66M |
| September 01, 2025 | 8.88 | 8.96 | 8.96 | 9.02 | 8.85 | 16.82M |
| August 29, 2025 | 8.95 | 8.92 | 8.92 | 9.06 | 8.81 | 18.49M |
| August 28, 2025 | 9 | 8.94 | 8.94 | 9.07 | 8.64 | 31.72M |
| August 27, 2025 | 9.24 | 9.01 | 9.01 | 9.38 | 9 | 34.17M |
| August 26, 2025 | 9.31 | 9.25 | 9.25 | 9.33 | 9.21 | 21.72M |
| August 25, 2025 | 9.31 | 9.35 | 9.35 | 9.43 | 9.22 | 30.23M |
| August 22, 2025 | 9.33 | 9.3 | 9.3 | 9.4 | 9.26 | 23.27M |
| August 21, 2025 | 9.6 | 9.36 | 9.36 | 9.6 | 9.31 | 30.92M |
| August 20, 2025 | 9.63 | 9.59 | 9.59 | 9.82 | 9.51 | 42.03M |
| August 19, 2025 | 9.3 | 9.7 | 9.7 | 10.15 | 9.19 | 79.41M |
| August 18, 2025 | 9.31 | 9.33 | 9.33 | 9.5 | 9.29 | 49.95M |
| August 15, 2025 | 9.14 | 9.26 | 9.26 | 9.39 | 9.1 | 44.13M |
| August 14, 2025 | 9.1 | 9.24 | 9.24 | 9.5 | 8.82 | 68.83M |
| August 13, 2025 | 8.99 | 9.07 | 9.07 | 9.14 | 8.9 | 29.6M |
| August 12, 2025 | 9.1 | 9 | 9 | 9.15 | 8.94 | 20.35M |
| August 11, 2025 | 8.88 | 9.06 | 9.06 | 9.15 | 8.88 | 29.85M |
| August 08, 2025 | 8.85 | 8.93 | 8.93 | 9.13 | 8.76 | 27.98M |
| August 07, 2025 | 9.01 | 8.87 | 8.87 | 9.01 | 8.81 | 22.26M |
| August 06, 2025 | 8.8 | 9.04 | 9.04 | 9.1 | 8.78 | 39.07M |
| August 05, 2025 | 8.81 | 8.83 | 8.83 | 8.94 | 8.74 | 17.27M |
| August 04, 2025 | 8.51 | 8.81 | 8.81 | 8.81 | 8.49 | 17.52M |
| August 01, 2025 | 8.57 | 8.61 | 8.61 | 8.65 | 8.54 | 11.24M |
| July 31, 2025 | 8.63 | 8.55 | 8.55 | 8.74 | 8.54 | 15.04M |
| July 30, 2025 | 8.84 | 8.68 | 8.68 | 8.84 | 8.65 | 18.26M |
| July 29, 2025 | 8.91 | 8.87 | 8.87 | 8.91 | 8.74 | 16.85M |
| July 28, 2025 | 8.94 | 8.91 | 8.91 | 8.97 | 8.86 | 14.26M |
| July 25, 2025 | 8.95 | 8.9 | 8.9 | 8.96 | 8.82 | 18.92M |
| July 24, 2025 | 8.92 | 8.97 | 8.97 | 9 | 8.86 | 18.94M |
| July 23, 2025 | 9.15 | 8.94 | 8.94 | 9.28 | 8.94 | 30.44M |
| July 22, 2025 | 9.3 | 9.16 | 9.16 | 9.33 | 9.11 | 28.57M |
| July 21, 2025 | 9.15 | 9.34 | 9.34 | 9.38 | 9.13 | 39.47M |
| July 18, 2025 | 9.2 | 9.1 | 9.1 | 9.24 | 9.06 | 22.62M |
| July 17, 2025 | 9.16 | 9.21 | 9.21 | 9.29 | 9.06 | 31.34M |
| July 16, 2025 | 9.02 | 9.2 | 9.2 | 9.34 | 8.98 | 44.34M |
| July 15, 2025 | 9.21 | 9.08 | 9.08 | 9.28 | 8.91 | 66.02M |
| July 14, 2025 | 8.91 | 9.53 | 9.53 | 9.76 | 8.9 | 99.47M |
| July 11, 2025 | 8.78 | 8.87 | 8.87 | 8.94 | 8.7 | 17.74M |
| July 10, 2025 | 8.94 | 8.78 | 8.78 | 8.96 | 8.71 | 23.33M |
| July 09, 2025 | 9.1 | 8.9 | 8.9 | 9.36 | 8.88 | 37.36M |