10.53
-0.12(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.57 | 10.93 | 10.93 | 10.94 | 10.35 | 33.55M |
| September 25, 2025 | 10.7 | 10.64 | 10.64 | 10.84 | 10.5 | 21.65M |
| September 24, 2025 | 10.47 | 10.73 | 10.73 | 10.74 | 10.41 | 29.22M |
| September 23, 2025 | 10.2 | 10.64 | 10.64 | 10.79 | 10 | 41.05M |
| September 22, 2025 | 10.06 | 10.21 | 10.21 | 10.57 | 10.06 | 13.94M |
| September 19, 2025 | 9.98 | 10.05 | 10.05 | 10.68 | 9.98 | 17.45M |
| September 18, 2025 | 10.45 | 10.2 | 10.2 | 10.5 | 10.11 | 18.5M |
| September 17, 2025 | 10.45 | 10.56 | 10.56 | 10.67 | 10.35 | 20.16M |
| September 16, 2025 | 10.41 | 10.46 | 10.46 | 10.47 | 10.32 | 17.77M |
| September 15, 2025 | 10.31 | 10.53 | 10.53 | 10.69 | 10.25 | 30.82M |
| September 12, 2025 | 9.98 | 10.33 | 10.33 | 10.98 | 9.9 | 35.92M |
| September 11, 2025 | 9.88 | 9.98 | 9.98 | 9.98 | 9.7 | 8.45M |
| September 10, 2025 | 9.91 | 9.9 | 9.9 | 10.03 | 9.87 | 6.57M |
| September 09, 2025 | 10.1 | 9.93 | 9.93 | 10.11 | 9.9 | 9.46M |
| September 08, 2025 | 10.13 | 10.15 | 10.15 | 10.19 | 10 | 13.38M |
| September 05, 2025 | 9.95 | 10.12 | 10.12 | 10.12 | 9.84 | 13.57M |
| September 04, 2025 | 9.75 | 9.91 | 9.91 | 10.09 | 9.71 | 12.97M |
| September 03, 2025 | 10.09 | 9.75 | 9.75 | 10.13 | 9.71 | 11.55M |
| September 02, 2025 | 10.17 | 10.09 | 10.09 | 10.19 | 9.99 | 14.07M |
| September 01, 2025 | 9.85 | 10.21 | 10.21 | 10.25 | 9.78 | 22.21M |
| August 29, 2025 | 9.74 | 9.87 | 9.87 | 9.92 | 9.68 | 12.13M |
| August 28, 2025 | 9.83 | 9.76 | 9.76 | 9.93 | 9.44 | 15.7M |
| August 27, 2025 | 10.01 | 9.78 | 9.78 | 10.15 | 9.78 | 22.19M |
| August 26, 2025 | 10.08 | 10.1 | 10.1 | 10.2 | 10.04 | 14.17M |
| August 25, 2025 | 10.17 | 10.12 | 10.12 | 10.21 | 10.05 | 15.52M |
| August 22, 2025 | 10.09 | 10.13 | 10.13 | 10.15 | 10.01 | 18.01M |
| August 21, 2025 | 10.18 | 10.03 | 10.03 | 10.22 | 9.96 | 21.24M |
| August 20, 2025 | 10.26 | 10.19 | 10.19 | 10.35 | 10.15 | 23.19M |
| August 19, 2025 | 10.26 | 10.32 | 10.32 | 10.38 | 10.1 | 39.71M |
| August 18, 2025 | 10.5 | 10.6 | 10.6 | 10.99 | 10.08 | 70.97M |
| August 15, 2025 | 9.43 | 10.38 | 10.38 | 10.38 | 9.41 | 43.75M |
| August 14, 2025 | 9.64 | 9.44 | 9.44 | 9.67 | 9.4 | 5.87M |
| August 13, 2025 | 9.63 | 9.64 | 9.64 | 9.7 | 9.6 | 5.51M |
| August 12, 2025 | 9.72 | 9.65 | 9.65 | 9.74 | 9.6 | 5.55M |
| August 11, 2025 | 9.53 | 9.68 | 9.68 | 9.69 | 9.49 | 7.06M |
| August 08, 2025 | 9.6 | 9.51 | 9.51 | 9.6 | 9.45 | 5.17M |
| August 07, 2025 | 9.55 | 9.58 | 9.58 | 9.63 | 9.52 | 6.92M |
| August 06, 2025 | 9.51 | 9.56 | 9.56 | 9.6 | 9.49 | 6.64M |
| August 05, 2025 | 9.45 | 9.51 | 9.51 | 9.51 | 9.42 | 6.56M |
| August 04, 2025 | 9.23 | 9.42 | 9.42 | 9.42 | 9.21 | 5.76M |
| August 01, 2025 | 9.2 | 9.29 | 9.29 | 9.32 | 9.18 | 5M |
| July 31, 2025 | 9.29 | 9.22 | 9.22 | 9.4 | 9.16 | 7.31M |
| July 30, 2025 | 9.49 | 9.3 | 9.3 | 9.49 | 9.22 | 6.9M |
| July 29, 2025 | 9.48 | 9.48 | 9.48 | 9.53 | 9.34 | 6.2M |
| July 28, 2025 | 9.56 | 9.48 | 9.48 | 9.56 | 9.42 | 8.45M |
| July 25, 2025 | 9.39 | 9.45 | 9.45 | 9.85 | 9.38 | 15.81M |
| July 24, 2025 | 9.2 | 9.37 | 9.37 | 9.38 | 9.2 | 5.83M |
| July 23, 2025 | 9.27 | 9.2 | 9.2 | 9.34 | 9.16 | 6.64M |
| July 22, 2025 | 9.45 | 9.3 | 9.3 | 9.47 | 9.26 | 6.86M |
| July 21, 2025 | 9.26 | 9.44 | 9.44 | 9.44 | 9.22 | 7M |
| July 18, 2025 | 9.35 | 9.26 | 9.26 | 9.39 | 9.2 | 6.5M |
| July 17, 2025 | 9.3 | 9.35 | 9.35 | 9.4 | 9.23 | 5.24M |
| July 16, 2025 | 9.3 | 9.31 | 9.31 | 9.42 | 9.21 | 5.16M |
| July 15, 2025 | 9.39 | 9.27 | 9.27 | 9.43 | 9.18 | 5.97M |
| July 14, 2025 | 9.36 | 9.43 | 9.43 | 9.45 | 9.25 | 6.66M |
| July 11, 2025 | 9.52 | 9.42 | 9.42 | 9.56 | 9.3 | 5.88M |
| July 10, 2025 | 9.53 | 9.49 | 9.49 | 9.58 | 9.42 | 4.6M |
| July 09, 2025 | 9.53 | 9.55 | 9.55 | 9.63 | 9.46 | 6.13M |
| July 08, 2025 | 9.43 | 9.55 | 9.55 | 9.56 | 9.36 | 7.75M |
| July 07, 2025 | 9.25 | 9.39 | 9.39 | 9.42 | 9.24 | 4.85M |