10.27
+0.07(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.1 | 10.27 | 10.27 | 10.35 | 9.96 | 18.98M |
| October 16, 2025 | 10.56 | 10.2 | 10.2 | 10.72 | 10.14 | 23.33M |
| October 15, 2025 | 10.42 | 10.61 | 10.61 | 11.2 | 10.32 | 35.53M |
| October 14, 2025 | 10.23 | 10.79 | 10.79 | 10.8 | 10.23 | 42.41M |
| October 13, 2025 | 13.15 | 11.01 | 11.01 | 13.15 | 11 | 57.27M |
| October 10, 2025 | 11.21 | 11.95 | 11.95 | 11.95 | 11.17 | 25.98M |
| October 09, 2025 | 9.87 | 10.86 | 10.86 | 10.86 | 9.71 | 23.93M |
| September 30, 2025 | 9.64 | 9.87 | 9.87 | 9.88 | 9.55 | 5.58M |
| September 29, 2025 | 9.5 | 9.64 | 9.64 | 9.64 | 9.28 | 4.67M |
| September 26, 2025 | 9.38 | 9.5 | 9.5 | 9.61 | 9.22 | 4.49M |
| September 25, 2025 | 9.47 | 9.37 | 9.37 | 9.62 | 9.32 | 3.68M |
| September 24, 2025 | 9.24 | 9.45 | 9.45 | 9.48 | 9.1 | 5.04M |
| September 23, 2025 | 9.31 | 9.24 | 9.24 | 9.33 | 8.95 | 6.15M |
| September 22, 2025 | 9.52 | 9.27 | 9.27 | 9.54 | 9.21 | 5.06M |
| September 19, 2025 | 10.26 | 9.54 | 9.54 | 10.26 | 9.45 | 4.07M |
| September 18, 2025 | 9.97 | 9.69 | 9.69 | 9.98 | 9.6 | 5.08M |
| September 17, 2025 | 10.05 | 9.93 | 9.93 | 10.09 | 9.91 | 4.22M |
| September 16, 2025 | 10 | 10.05 | 10.05 | 10.06 | 9.88 | 4.1M |
| September 15, 2025 | 10.06 | 9.96 | 9.96 | 10.11 | 9.9 | 3.88M |
| September 12, 2025 | 10.26 | 10.03 | 10.03 | 10.37 | 10.01 | 6.05M |
| September 11, 2025 | 10.05 | 10.26 | 10.26 | 10.26 | 9.89 | 7.02M |
| September 10, 2025 | 9.91 | 10.03 | 10.03 | 10.07 | 9.8 | 4.76M |
| September 09, 2025 | 9.92 | 9.86 | 9.86 | 9.95 | 9.76 | 3.96M |
| September 08, 2025 | 9.66 | 9.91 | 9.91 | 9.92 | 9.66 | 5.64M |
| September 05, 2025 | 9.74 | 9.7 | 9.7 | 9.79 | 9.38 | 5.92M |
| September 04, 2025 | 9.4 | 9.73 | 9.73 | 9.89 | 9.39 | 8.84M |
| September 03, 2025 | 9.82 | 9.44 | 9.44 | 9.94 | 9.35 | 5.99M |
| September 02, 2025 | 9.86 | 9.83 | 9.83 | 9.92 | 9.62 | 7.03M |
| September 01, 2025 | 9.66 | 9.89 | 9.89 | 9.98 | 9.56 | 7.07M |
| August 29, 2025 | 9.74 | 9.71 | 9.71 | 9.9 | 9.64 | 6.9M |
| August 28, 2025 | 9.83 | 9.75 | 9.75 | 10.07 | 9.38 | 11.52M |
| August 27, 2025 | 10.21 | 9.83 | 9.83 | 10.31 | 9.83 | 9.93M |
| August 26, 2025 | 10.27 | 10.23 | 10.23 | 10.38 | 10.16 | 7.52M |
| August 25, 2025 | 10.33 | 10.28 | 10.28 | 10.38 | 10.18 | 7.9M |
| August 22, 2025 | 10.34 | 10.33 | 10.33 | 10.4 | 10.12 | 9.75M |
| August 21, 2025 | 10.4 | 10.38 | 10.38 | 10.52 | 10.3 | 8.82M |
| August 20, 2025 | 10.35 | 10.42 | 10.42 | 10.47 | 10.21 | 10.71M |
| August 19, 2025 | 9.95 | 10.35 | 10.35 | 10.47 | 9.86 | 18.58M |
| August 18, 2025 | 9.9 | 9.86 | 9.86 | 10.04 | 9.84 | 7.81M |
| August 15, 2025 | 9.88 | 9.76 | 9.76 | 9.9 | 9.71 | 7.27M |
| August 14, 2025 | 10.1 | 9.81 | 9.81 | 10.15 | 9.78 | 8.51M |
| August 13, 2025 | 10.3 | 10.09 | 10.09 | 10.4 | 10.08 | 7.61M |
| August 12, 2025 | 10.35 | 10.26 | 10.26 | 10.35 | 10.15 | 6.06M |
| August 11, 2025 | 10.1 | 10.24 | 10.24 | 10.29 | 10.1 | 7.26M |
| August 08, 2025 | 10.15 | 10.14 | 10.14 | 10.15 | 9.94 | 8.43M |
| August 07, 2025 | 10.09 | 10.12 | 10.12 | 10.16 | 9.98 | 8.42M |
| August 06, 2025 | 10.21 | 10.05 | 10.05 | 10.22 | 9.99 | 7.51M |
| August 05, 2025 | 10.06 | 10.11 | 10.11 | 10.2 | 10.03 | 8.36M |
| August 04, 2025 | 9.95 | 10.06 | 10.06 | 10.09 | 9.75 | 8.54M |
| August 01, 2025 | 10 | 10 | 10 | 10.14 | 9.87 | 10.02M |
| July 31, 2025 | 10.38 | 10.02 | 10.02 | 10.42 | 9.97 | 18.71M |
| July 30, 2025 | 10.1 | 10.52 | 10.52 | 10.68 | 9.91 | 25.44M |
| July 29, 2025 | 10.71 | 10.2 | 10.2 | 11 | 10.08 | 26.83M |
| July 28, 2025 | 9.96 | 10.33 | 10.33 | 10.43 | 9.94 | 17.8M |
| July 25, 2025 | 10.15 | 9.96 | 9.96 | 10.19 | 9.92 | 10.82M |
| July 24, 2025 | 9.95 | 10.07 | 10.07 | 10.18 | 9.87 | 15.34M |
| July 23, 2025 | 10.16 | 9.92 | 9.92 | 10.21 | 9.91 | 18.11M |
| July 22, 2025 | 9.83 | 10.16 | 10.16 | 10.7 | 9.75 | 34.08M |
| July 21, 2025 | 9.95 | 9.87 | 9.87 | 10.13 | 9.82 | 21.25M |
| July 18, 2025 | 10.27 | 9.94 | 9.94 | 10.43 | 9.68 | 37.13M |