10.01
+0.34(+3.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.7 | 10.01 | 10.01 | 10.15 | 9.65 | 4.5M |
| September 25, 2025 | 9.85 | 9.67 | 9.67 | 9.85 | 9.58 | 2.85M |
| September 24, 2025 | 9.39 | 9.79 | 9.79 | 9.86 | 9.2 | 4.18M |
| September 23, 2025 | 9.61 | 9.39 | 9.39 | 9.68 | 9.3 | 4.37M |
| September 22, 2025 | 9.9 | 9.72 | 9.72 | 9.97 | 9.7 | 4.28M |
| September 19, 2025 | 9.9 | 10.09 | 10.09 | 10.12 | 9.48 | 6.58M |
| September 18, 2025 | 9.95 | 9.86 | 9.86 | 10.1 | 9.83 | 4.71M |
| September 17, 2025 | 10.09 | 10.01 | 10.01 | 10.17 | 9.95 | 4.45M |
| September 16, 2025 | 10.25 | 10.13 | 10.13 | 10.29 | 10 | 6.67M |
| September 15, 2025 | 10.89 | 10.43 | 10.43 | 11.17 | 10.43 | 8.86M |
| September 12, 2025 | 10.6 | 10.64 | 10.64 | 10.68 | 10.4 | 4.23M |
| September 11, 2025 | 10.65 | 10.68 | 10.68 | 10.9 | 10.39 | 7.16M |
| September 10, 2025 | 9.85 | 10.41 | 10.41 | 10.41 | 9.72 | 5.72M |
| September 09, 2025 | 10.31 | 9.91 | 9.91 | 10.32 | 9.91 | 5.18M |
| September 08, 2025 | 10.28 | 10.33 | 10.33 | 10.45 | 10.14 | 3.53M |
| September 05, 2025 | 9.95 | 10.28 | 10.28 | 10.36 | 9.89 | 3.67M |
| September 04, 2025 | 10.35 | 9.98 | 9.98 | 10.42 | 9.9 | 5.1M |
| September 03, 2025 | 10.3 | 10.28 | 10.28 | 10.51 | 10.13 | 3.57M |
| September 02, 2025 | 10.68 | 10.31 | 10.31 | 10.72 | 10.12 | 4.86M |
| September 01, 2025 | 10.49 | 10.55 | 10.55 | 10.75 | 10.34 | 4.7M |
| August 29, 2025 | 10.56 | 10.53 | 10.53 | 10.72 | 10.33 | 5.01M |
| August 28, 2025 | 10.86 | 10.73 | 10.73 | 11.09 | 10.41 | 5.23M |
| August 27, 2025 | 11.09 | 10.85 | 10.85 | 11.09 | 10.7 | 6.12M |
| August 26, 2025 | 10.92 | 11.09 | 11.09 | 11.27 | 10.74 | 5.68M |
| August 25, 2025 | 11.26 | 10.93 | 10.93 | 11.35 | 10.76 | 7.46M |
| August 22, 2025 | 11.1 | 11.28 | 11.28 | 11.65 | 11.1 | 9.05M |
| August 21, 2025 | 11.02 | 11.11 | 11.11 | 11.47 | 10.91 | 8.72M |
| August 20, 2025 | 11.04 | 11.1 | 11.1 | 11.22 | 10.96 | 12.77M |
| August 19, 2025 | 10.16 | 10.69 | 10.69 | 10.69 | 10.16 | 3.76M |
| August 18, 2025 | 10.48 | 10.18 | 10.18 | 10.7 | 10.12 | 9.35M |
| August 15, 2025 | 10.64 | 10.58 | 10.58 | 10.75 | 10.34 | 8.16M |
| August 14, 2025 | 10.41 | 10.68 | 10.68 | 10.87 | 10.39 | 7.86M |
| August 13, 2025 | 11.3 | 10.6 | 10.6 | 11.34 | 10.6 | 15.33M |
| August 12, 2025 | 10.65 | 11.16 | 11.16 | 11.42 | 10.46 | 16.74M |
| August 11, 2025 | 11.5 | 10.88 | 10.88 | 11.85 | 10.79 | 24.75M |
| August 08, 2025 | 11.5 | 11.29 | 11.29 | 11.52 | 10.75 | 23.29M |
| August 07, 2025 | 10.62 | 10.97 | 10.97 | 10.97 | 10.62 | 8.73M |
| August 06, 2025 | 10.21 | 10.45 | 10.45 | 10.45 | 10.2 | 9.18M |
| August 05, 2025 | 9.61 | 9.95 | 9.95 | 9.95 | 9.52 | 9.91M |
| August 04, 2025 | 9.47 | 9.48 | 9.48 | 9.48 | 9.21 | 6.97M |
| August 01, 2025 | 8.31 | 9.03 | 9.03 | 9.03 | 8.31 | 7.04M |
| July 31, 2025 | 8.77 | 8.6 | 8.6 | 8.88 | 8.56 | 4.48M |
| July 30, 2025 | 8.87 | 8.85 | 8.85 | 9.01 | 8.55 | 6.25M |
| July 29, 2025 | 8.86 | 8.98 | 8.98 | 9.05 | 8.76 | 5.21M |
| July 28, 2025 | 8.76 | 8.93 | 8.93 | 8.98 | 8.71 | 4.86M |
| July 25, 2025 | 8.63 | 8.85 | 8.85 | 8.87 | 8.51 | 6.26M |
| July 24, 2025 | 9.01 | 8.72 | 8.72 | 9.11 | 8.7 | 8.01M |
| July 23, 2025 | 8.71 | 8.9 | 8.9 | 9.03 | 8.67 | 8.5M |
| July 22, 2025 | 9.52 | 9.04 | 9.04 | 9.6 | 9.04 | 13.52M |
| July 21, 2025 | 9.84 | 9.52 | 9.52 | 9.97 | 9.28 | 13.72M |
| July 18, 2025 | 9.23 | 9.61 | 9.61 | 9.61 | 9.1 | 9.73M |
| July 17, 2025 | 8.76 | 9.15 | 9.15 | 9.26 | 8.74 | 11M |
| July 16, 2025 | 8.7 | 8.82 | 8.82 | 8.94 | 8.67 | 5.22M |
| July 15, 2025 | 9.1 | 8.82 | 8.82 | 9.23 | 8.73 | 10.32M |
| July 14, 2025 | 9 | 9.19 | 9.19 | 9.19 | 8.67 | 11.39M |
| July 11, 2025 | 8.59 | 9.04 | 9.04 | 9.04 | 8.52 | 13.53M |
| July 10, 2025 | 8.75 | 8.61 | 8.61 | 8.87 | 8.55 | 8.64M |
| July 09, 2025 | 8.56 | 8.51 | 8.51 | 8.7 | 8.48 | 5.93M |
| July 08, 2025 | 8.33 | 8.58 | 8.58 | 8.74 | 8.26 | 8.25M |
| July 07, 2025 | 8.07 | 8.34 | 8.34 | 8.44 | 8.06 | 6.77M |