10.29
-0.45(-4.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.63 | 10.29 | 10.29 | 10.73 | 10.22 | 88.53M |
| September 25, 2025 | 10.63 | 10.74 | 10.74 | 10.96 | 10.62 | 90.65M |
| September 24, 2025 | 10.61 | 10.71 | 10.71 | 10.77 | 10.41 | 81.44M |
| September 23, 2025 | 10.85 | 10.7 | 10.7 | 11 | 10.43 | 98.02M |
| September 22, 2025 | 10.46 | 10.93 | 10.93 | 10.98 | 10.46 | 113.46M |
| September 19, 2025 | 10.49 | 10.44 | 10.44 | 10.8 | 10.37 | 91.24M |
| September 18, 2025 | 11.1 | 10.79 | 10.79 | 11.22 | 10.65 | 162.2M |
| September 17, 2025 | 10.8 | 11.18 | 11.18 | 11.28 | 10.67 | 170.62M |
| September 16, 2025 | 10.35 | 10.82 | 10.82 | 10.87 | 10.32 | 157.86M |
| September 15, 2025 | 10.43 | 10.32 | 10.32 | 10.51 | 10.25 | 77.67M |
| September 12, 2025 | 10.49 | 10.42 | 10.42 | 10.7 | 10.36 | 120.57M |
| September 11, 2025 | 9.75 | 10.63 | 10.63 | 10.7 | 9.62 | 183.99M |
| September 10, 2025 | 9.79 | 9.71 | 9.71 | 9.95 | 9.67 | 64.95M |
| September 09, 2025 | 9.96 | 9.86 | 9.86 | 10.11 | 9.78 | 78.19M |
| September 08, 2025 | 9.9 | 10.04 | 10.04 | 10.19 | 9.84 | 90.49M |
| September 05, 2025 | 9.64 | 9.89 | 9.89 | 9.89 | 9.48 | 87.59M |
| September 04, 2025 | 9.77 | 9.54 | 9.54 | 10.09 | 9.37 | 111.77M |
| September 03, 2025 | 10.2 | 9.76 | 9.76 | 10.49 | 9.72 | 104.25M |
| September 02, 2025 | 10.55 | 10.07 | 10.07 | 10.72 | 9.77 | 180.99M |
| September 01, 2025 | 10.3 | 10.17 | 10.17 | 10.42 | 10.08 | 88.24M |
| August 29, 2025 | 10.58 | 10.38 | 10.38 | 10.62 | 10.23 | 85.57M |
| August 28, 2025 | 10.26 | 10.46 | 10.46 | 10.59 | 10.06 | 137.89M |
| August 27, 2025 | 10.8 | 10.39 | 10.39 | 11.03 | 10.37 | 178.26M |
| August 26, 2025 | 10.4 | 10.85 | 10.85 | 11.06 | 10.31 | 188.01M |
| August 25, 2025 | 10.2 | 10.5 | 10.5 | 10.9 | 10.09 | 211.89M |
| August 22, 2025 | 9.66 | 9.93 | 9.93 | 9.99 | 9.6 | 126.09M |
| August 21, 2025 | 9.78 | 9.61 | 9.61 | 9.8 | 9.54 | 101.16M |
| August 20, 2025 | 9.5 | 9.7 | 9.7 | 9.7 | 9.45 | 82.29M |
| August 19, 2025 | 9.6 | 9.59 | 9.59 | 9.71 | 9.46 | 112.72M |
| August 18, 2025 | 9.32 | 9.6 | 9.6 | 9.75 | 9.32 | 148.65M |
| August 15, 2025 | 8.73 | 9.1 | 9.1 | 9.11 | 8.69 | 97.93M |
| August 14, 2025 | 8.97 | 8.77 | 8.77 | 9 | 8.68 | 60.28M |
| August 13, 2025 | 8.9 | 8.95 | 8.95 | 8.97 | 8.86 | 53.74M |
| August 12, 2025 | 8.9 | 8.9 | 8.9 | 8.94 | 8.78 | 48.84M |
| August 11, 2025 | 8.81 | 8.91 | 8.91 | 8.97 | 8.8 | 57.82M |
| August 08, 2025 | 8.88 | 8.82 | 8.82 | 8.94 | 8.79 | 51.51M |
| August 07, 2025 | 8.99 | 8.89 | 8.89 | 9.02 | 8.86 | 82.39M |
| August 06, 2025 | 8.88 | 9 | 9 | 9.05 | 8.83 | 117.29M |
| August 05, 2025 | 8.6 | 8.73 | 8.73 | 8.78 | 8.57 | 56.77M |
| August 04, 2025 | 8.3 | 8.59 | 8.59 | 8.6 | 8.28 | 47.62M |
| August 01, 2025 | 8.33 | 8.35 | 8.35 | 8.41 | 8.27 | 39.89M |
| July 31, 2025 | 8.43 | 8.33 | 8.33 | 8.6 | 8.28 | 52.09M |
| July 30, 2025 | 8.6 | 8.47 | 8.47 | 8.61 | 8.39 | 52.62M |
| July 29, 2025 | 8.67 | 8.64 | 8.64 | 8.67 | 8.51 | 57.34M |
| July 28, 2025 | 8.78 | 8.71 | 8.71 | 8.81 | 8.67 | 46.04M |
| July 25, 2025 | 8.71 | 8.71 | 8.71 | 8.76 | 8.65 | 45.31M |
| July 24, 2025 | 8.67 | 8.73 | 8.73 | 8.83 | 8.65 | 53.49M |
| July 23, 2025 | 8.8 | 8.71 | 8.71 | 8.82 | 8.67 | 72.24M |
| July 22, 2025 | 8.85 | 8.89 | 8.89 | 9.06 | 8.73 | 115.36M |
| July 21, 2025 | 8.7 | 8.88 | 8.88 | 8.99 | 8.61 | 150.31M |
| July 18, 2025 | 8.5 | 8.46 | 8.46 | 8.54 | 8.39 | 45.54M |
| July 17, 2025 | 8.33 | 8.5 | 8.5 | 8.6 | 8.28 | 75.89M |
| July 16, 2025 | 8.35 | 8.36 | 8.36 | 8.46 | 8.31 | 48.82M |
| July 15, 2025 | 8.39 | 8.37 | 8.37 | 8.53 | 8.25 | 59.23M |
| July 14, 2025 | 8.28 | 8.38 | 8.38 | 8.42 | 8.27 | 51.17M |
| July 11, 2025 | 8.19 | 8.28 | 8.28 | 8.33 | 8.14 | 44.28M |
| July 10, 2025 | 8.23 | 8.2 | 8.2 | 8.3 | 8.15 | 31.49M |
| July 09, 2025 | 8.26 | 8.2 | 8.2 | 8.43 | 8.19 | 45.43M |
| July 08, 2025 | 8.13 | 8.26 | 8.26 | 8.26 | 8.11 | 35.11M |
| July 07, 2025 | 8.22 | 8.15 | 8.15 | 8.22 | 8.12 | 30.98M |