10.01
-0.08(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.03 | 10.01 | 10.01 | 10.13 | 9.93 | 19.72M |
| September 25, 2025 | 10.15 | 10.09 | 10.09 | 10.31 | 10.07 | 23.31M |
| September 24, 2025 | 10.03 | 10.19 | 10.19 | 10.23 | 9.99 | 19.95M |
| September 23, 2025 | 10.28 | 10.08 | 10.08 | 10.35 | 9.95 | 34.56M |
| September 22, 2025 | 10.34 | 10.34 | 10.34 | 10.53 | 10.21 | 23.93M |
| September 19, 2025 | 10.65 | 10.31 | 10.31 | 10.81 | 10.29 | 46.5M |
| September 18, 2025 | 10.92 | 10.71 | 10.71 | 11.31 | 10.64 | 79.68M |
| September 17, 2025 | 10.63 | 10.53 | 10.53 | 10.67 | 10.5 | 21.93M |
| September 16, 2025 | 10.63 | 10.64 | 10.64 | 10.68 | 10.46 | 21.96M |
| September 15, 2025 | 10.75 | 10.63 | 10.63 | 10.86 | 10.6 | 26.02M |
| September 12, 2025 | 10.79 | 10.72 | 10.72 | 10.9 | 10.54 | 34.98M |
| September 11, 2025 | 10.5 | 10.75 | 10.75 | 10.75 | 10.29 | 33.29M |
| September 10, 2025 | 10.59 | 10.62 | 10.62 | 10.88 | 10.53 | 24.62M |
| September 09, 2025 | 11 | 10.59 | 10.59 | 11.02 | 10.5 | 41.2M |
| September 08, 2025 | 11.18 | 11.01 | 11.01 | 11.2 | 10.92 | 34.68M |
| September 05, 2025 | 10.95 | 11.14 | 11.14 | 11.16 | 10.72 | 50.17M |
| September 04, 2025 | 11.49 | 11.04 | 11.04 | 11.53 | 10.85 | 52.43M |
| September 03, 2025 | 11.56 | 11.42 | 11.42 | 11.8 | 11.35 | 53.38M |
| September 02, 2025 | 11.82 | 11.48 | 11.48 | 11.97 | 11.36 | 64.22M |
| September 01, 2025 | 11.28 | 11.93 | 11.93 | 11.97 | 11.15 | 89.18M |
| August 29, 2025 | 11.15 | 11.22 | 11.22 | 11.32 | 11.11 | 35.68M |
| August 28, 2025 | 11.15 | 11.22 | 11.22 | 11.27 | 10.83 | 54.34M |
| August 27, 2025 | 11.7 | 11.14 | 11.14 | 11.8 | 11.14 | 86.23M |
| August 26, 2025 | 12.26 | 11.8 | 11.8 | 12.36 | 11.76 | 110.28M |
| August 25, 2025 | 11.66 | 11.83 | 11.83 | 11.93 | 11.58 | 70.26M |
| August 22, 2025 | 11.51 | 11.59 | 11.59 | 11.6 | 11.35 | 53.7M |
| August 21, 2025 | 11.74 | 11.62 | 11.62 | 11.83 | 11.51 | 47.71M |
| August 20, 2025 | 11.81 | 11.74 | 11.74 | 11.99 | 11.48 | 83.1M |
| August 19, 2025 | 11.83 | 11.95 | 11.95 | 12.51 | 11.78 | 134.98M |
| August 18, 2025 | 11.8 | 11.81 | 11.81 | 11.98 | 11.68 | 75.86M |
| August 15, 2025 | 11.57 | 11.75 | 11.75 | 11.84 | 11.52 | 65.18M |
| August 14, 2025 | 11.98 | 11.61 | 11.61 | 12.08 | 11.59 | 89.12M |
| August 13, 2025 | 11.99 | 11.89 | 11.89 | 12.08 | 11.75 | 86.69M |
| August 12, 2025 | 12.34 | 12.01 | 12.01 | 12.48 | 11.82 | 120.08M |
| August 11, 2025 | 11.8 | 12.3 | 12.3 | 13.06 | 11.78 | 236.32M |
| August 08, 2025 | 10.9 | 11.14 | 11.14 | 11.29 | 10.77 | 120.41M |
| August 07, 2025 | 10.99 | 10.93 | 10.93 | 11.19 | 10.85 | 68.28M |
| August 06, 2025 | 11.53 | 11.09 | 11.09 | 11.71 | 11.05 | 103.03M |
| August 05, 2025 | 11.86 | 11.53 | 11.53 | 11.99 | 11.4 | 126.63M |
| August 04, 2025 | 11.9 | 11.78 | 11.78 | 12.07 | 11.09 | 194.98M |
| August 01, 2025 | 12.24 | 11.9 | 11.9 | 12.7 | 11.5 | 271.11M |
| July 31, 2025 | 10.29 | 12.11 | 12.11 | 12.11 | 10.28 | 330.56M |
| July 30, 2025 | 9.5 | 10.09 | 10.09 | 10.28 | 9.46 | 125.33M |
| July 29, 2025 | 9.53 | 9.55 | 9.55 | 9.57 | 9.32 | 44.2M |
| July 28, 2025 | 9.45 | 9.44 | 9.44 | 9.55 | 9.42 | 27.18M |
| July 25, 2025 | 9.52 | 9.45 | 9.45 | 9.68 | 9.45 | 34.95M |
| July 24, 2025 | 9.38 | 9.57 | 9.57 | 9.62 | 9.36 | 50.74M |
| July 23, 2025 | 9.35 | 9.35 | 9.35 | 9.53 | 9.3 | 36.22M |
| July 22, 2025 | 9.43 | 9.4 | 9.4 | 9.58 | 9.35 | 44.77M |
| July 21, 2025 | 9.54 | 9.49 | 9.49 | 9.63 | 9.35 | 50.82M |
| July 18, 2025 | 9.7 | 9.6 | 9.6 | 9.8 | 9.51 | 57.8M |
| July 17, 2025 | 9.41 | 9.83 | 9.83 | 9.89 | 9.4 | 98.86M |
| July 16, 2025 | 9.2 | 9.39 | 9.39 | 9.52 | 9.16 | 57.44M |
| July 15, 2025 | 9.12 | 9.29 | 9.29 | 9.56 | 9.11 | 80.42M |
| July 14, 2025 | 9 | 9.07 | 9.07 | 9.3 | 9 | 38.54M |
| July 11, 2025 | 9.11 | 9.03 | 9.03 | 9.23 | 8.99 | 69.58M |
| July 10, 2025 | 9.25 | 9.14 | 9.14 | 9.9 | 9.1 | 131.12M |
| July 09, 2025 | 8.74 | 8.76 | 8.76 | 8.82 | 8.68 | 19.35M |
| July 08, 2025 | 8.73 | 8.77 | 8.77 | 8.92 | 8.72 | 22.55M |
| July 07, 2025 | 8.85 | 8.75 | 8.75 | 8.93 | 8.72 | 23.97M |