9.77
-0.26(-2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 10.06 | 9.77 | 9.77 | 10.06 | 9.68 | 9.22M |
| October 17, 2025 | 9.98 | 10.03 | 10.03 | 10.18 | 9.89 | 9.99M |
| October 16, 2025 | 9.95 | 9.98 | 9.98 | 10.16 | 9.92 | 10.5M |
| October 15, 2025 | 9.66 | 9.97 | 9.97 | 10 | 9.61 | 10.3M |
| October 14, 2025 | 9.82 | 9.67 | 9.67 | 9.9 | 9.6 | 7.53M |
| October 13, 2025 | 9.52 | 9.79 | 9.79 | 9.83 | 9.45 | 5.82M |
| October 10, 2025 | 9.68 | 9.88 | 9.88 | 10 | 9.64 | 7.99M |
| October 09, 2025 | 9.61 | 9.72 | 9.72 | 9.77 | 9.56 | 5.75M |
| September 30, 2025 | 9.79 | 9.63 | 9.63 | 9.79 | 9.63 | 6.68M |
| September 29, 2025 | 9.83 | 9.77 | 9.77 | 9.85 | 9.63 | 8.29M |
| September 26, 2025 | 9.6 | 9.9 | 9.9 | 9.97 | 9.52 | 12.74M |
| September 25, 2025 | 9.73 | 9.59 | 9.59 | 9.78 | 9.54 | 7.92M |
| September 24, 2025 | 9.56 | 9.75 | 9.75 | 9.83 | 9.5 | 11.23M |
| September 23, 2025 | 9.56 | 9.56 | 9.56 | 9.6 | 9.27 | 13.63M |
| September 22, 2025 | 9.89 | 9.56 | 9.56 | 9.91 | 9.43 | 13.98M |
| September 19, 2025 | 10.06 | 9.9 | 9.9 | 10.07 | 9.8 | 11.07M |
| September 18, 2025 | 10.28 | 10.07 | 10.07 | 10.28 | 10.01 | 9.07M |
| September 17, 2025 | 10.25 | 10.28 | 10.28 | 10.37 | 10.22 | 7.24M |
| September 16, 2025 | 10.2 | 10.23 | 10.23 | 10.25 | 10.07 | 9.51M |
| September 15, 2025 | 10.44 | 10.22 | 10.22 | 10.44 | 10.14 | 11.28M |
| September 12, 2025 | 10.52 | 10.43 | 10.43 | 10.54 | 10.4 | 8.52M |
| September 11, 2025 | 10.52 | 10.56 | 10.56 | 10.56 | 10.36 | 9.15M |
| September 10, 2025 | 10.63 | 10.47 | 10.47 | 10.63 | 10.43 | 8.41M |
| September 09, 2025 | 10.83 | 10.61 | 10.61 | 10.88 | 10.5 | 9.21M |
| September 08, 2025 | 10.74 | 10.87 | 10.87 | 10.89 | 10.71 | 9.99M |
| September 05, 2025 | 10.8 | 10.74 | 10.74 | 10.8 | 10.38 | 10.61M |
| September 04, 2025 | 10.7 | 10.74 | 10.74 | 10.94 | 10.63 | 10.32M |
| September 03, 2025 | 11 | 10.68 | 10.68 | 11.11 | 10.66 | 10.25M |
| September 02, 2025 | 11.22 | 11.02 | 11.02 | 11.27 | 10.7 | 17.93M |
| September 01, 2025 | 11.65 | 11.2 | 11.2 | 11.65 | 11.13 | 25.56M |
| August 29, 2025 | 11.51 | 11.66 | 11.66 | 11.93 | 11.48 | 24.25M |
| August 28, 2025 | 11.66 | 11.5 | 11.5 | 11.66 | 11.26 | 25.38M |
| August 27, 2025 | 11.1 | 11.75 | 11.75 | 12.28 | 11.03 | 53.23M |
| August 26, 2025 | 10.7 | 11.3 | 11.3 | 11.4 | 10.68 | 35.48M |
| August 25, 2025 | 10.77 | 10.72 | 10.72 | 10.84 | 10.7 | 14.27M |
| August 22, 2025 | 10.96 | 10.77 | 10.77 | 10.96 | 10.69 | 13.41M |
| August 21, 2025 | 11.06 | 10.94 | 10.94 | 11.09 | 10.86 | 12.78M |
| August 20, 2025 | 10.81 | 10.99 | 10.99 | 11.07 | 10.73 | 17.85M |
| August 19, 2025 | 10.56 | 10.85 | 10.85 | 10.87 | 10.52 | 17.31M |
| August 18, 2025 | 10.57 | 10.6 | 10.6 | 10.71 | 10.53 | 10.41M |
| August 15, 2025 | 10.43 | 10.54 | 10.54 | 10.57 | 10.41 | 6.94M |
| August 14, 2025 | 10.61 | 10.43 | 10.43 | 10.62 | 10.43 | 10.41M |
| August 13, 2025 | 10.74 | 10.6 | 10.6 | 10.75 | 10.52 | 11.44M |
| August 12, 2025 | 10.68 | 10.73 | 10.73 | 10.86 | 10.66 | 11.17M |
| August 11, 2025 | 10.72 | 10.67 | 10.67 | 10.75 | 10.6 | 8.42M |
| August 08, 2025 | 10.7 | 10.66 | 10.66 | 10.7 | 10.61 | 5.26M |
| August 07, 2025 | 10.78 | 10.65 | 10.65 | 10.78 | 10.61 | 8.68M |
| August 06, 2025 | 10.88 | 10.78 | 10.78 | 10.97 | 10.7 | 10.02M |
| August 05, 2025 | 10.7 | 10.9 | 10.9 | 10.9 | 10.68 | 13.65M |
| August 04, 2025 | 10.5 | 10.73 | 10.73 | 10.74 | 10.38 | 10.42M |
| August 01, 2025 | 10.41 | 10.51 | 10.51 | 10.54 | 10.39 | 9.02M |
| July 31, 2025 | 10.53 | 10.53 | 10.53 | 10.63 | 10.5 | 8.85M |
| July 30, 2025 | 10.66 | 10.59 | 10.59 | 10.69 | 10.51 | 12.37M |
| July 29, 2025 | 11.06 | 10.74 | 10.74 | 11.06 | 10.62 | 14.47M |
| July 28, 2025 | 11.08 | 10.9 | 10.9 | 11.13 | 10.86 | 16.44M |
| July 25, 2025 | 10.74 | 11.01 | 11.01 | 11.05 | 10.7 | 34.56M |
| July 24, 2025 | 10.65 | 10.65 | 10.65 | 10.68 | 10.58 | 10.6M |
| July 23, 2025 | 10.73 | 10.58 | 10.58 | 10.77 | 10.55 | 11.27M |
| July 22, 2025 | 10.87 | 10.69 | 10.69 | 10.9 | 10.65 | 13.32M |
| July 21, 2025 | 10.84 | 10.86 | 10.86 | 10.88 | 10.78 | 9.89M |