10.08
-0.34(-3.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.36 | 10.08 | 10.08 | 10.49 | 10.02 | 2.66M |
| September 25, 2025 | 10.14 | 10.42 | 10.42 | 10.55 | 10.1 | 3.25M |
| September 24, 2025 | 10.02 | 10.16 | 10.16 | 10.2 | 9.96 | 2.16M |
| September 23, 2025 | 10.35 | 10 | 10 | 10.45 | 9.96 | 4.66M |
| September 22, 2025 | 10.68 | 10.31 | 10.31 | 10.68 | 10.24 | 5.98M |
| September 19, 2025 | 11.06 | 10.65 | 10.65 | 11.2 | 10.6 | 5.57M |
| September 18, 2025 | 11.23 | 11.05 | 11.05 | 11.23 | 10.91 | 3.9M |
| September 17, 2025 | 11.34 | 11.21 | 11.21 | 11.44 | 11.18 | 2.45M |
| September 16, 2025 | 11.41 | 11.38 | 11.38 | 11.49 | 11.16 | 3.9M |
| September 15, 2025 | 11.48 | 11.4 | 11.4 | 11.54 | 11.22 | 4.13M |
| September 12, 2025 | 10.88 | 11.44 | 11.44 | 11.72 | 10.81 | 9.41M |
| September 11, 2025 | 11 | 10.9 | 10.9 | 11.27 | 10.83 | 6.44M |
| September 10, 2025 | 10.68 | 10.64 | 10.64 | 10.72 | 10.55 | 2.15M |
| September 09, 2025 | 10.66 | 10.65 | 10.65 | 10.76 | 10.53 | 2.46M |
| September 08, 2025 | 10.39 | 10.68 | 10.68 | 10.77 | 10.37 | 5.4M |
| September 05, 2025 | 10.25 | 10.31 | 10.31 | 10.37 | 10.06 | 2.2M |
| September 04, 2025 | 10.2 | 10.22 | 10.22 | 10.45 | 10.15 | 3.38M |
| September 03, 2025 | 10.43 | 10.2 | 10.2 | 10.54 | 10.08 | 2.71M |
| September 02, 2025 | 10.68 | 10.4 | 10.4 | 10.7 | 10.3 | 3.73M |
| September 01, 2025 | 10.69 | 10.68 | 10.68 | 10.79 | 10.53 | 4.18M |
| August 29, 2025 | 10.65 | 10.59 | 10.59 | 10.78 | 10.53 | 3.74M |
| August 28, 2025 | 10.63 | 10.57 | 10.57 | 10.89 | 10.45 | 4.96M |
| August 27, 2025 | 10.95 | 10.64 | 10.64 | 11.15 | 10.63 | 3.91M |
| August 26, 2025 | 10.84 | 10.9 | 10.9 | 11.2 | 10.81 | 4.83M |
| August 25, 2025 | 10.89 | 10.83 | 10.83 | 11.28 | 10.75 | 5.93M |
| August 22, 2025 | 10.81 | 10.89 | 10.89 | 10.9 | 10.7 | 3.29M |
| August 21, 2025 | 10.9 | 10.79 | 10.79 | 10.9 | 10.62 | 3.57M |
| August 20, 2025 | 10.75 | 10.78 | 10.78 | 10.88 | 10.52 | 4.02M |
| August 19, 2025 | 10.42 | 10.75 | 10.75 | 11.23 | 10.31 | 8.74M |
| August 18, 2025 | 9.22 | 10.42 | 10.42 | 10.6 | 9.22 | 10.68M |
| August 15, 2025 | 9.42 | 9.21 | 9.21 | 9.42 | 9.14 | 4.01M |
| August 14, 2025 | 9.4 | 9.42 | 9.42 | 9.58 | 9.34 | 2.35M |
| August 13, 2025 | 9.56 | 9.42 | 9.42 | 9.67 | 9.4 | 2.1M |
| August 12, 2025 | 9.61 | 9.58 | 9.58 | 9.63 | 9.55 | 1.07M |
| August 11, 2025 | 9.68 | 9.6 | 9.6 | 9.68 | 9.5 | 2.29M |
| August 08, 2025 | 9.68 | 9.72 | 9.72 | 9.75 | 9.57 | 2.26M |
| August 07, 2025 | 9.62 | 9.73 | 9.73 | 9.85 | 9.6 | 2.6M |
| August 06, 2025 | 9.84 | 9.63 | 9.63 | 9.85 | 9.62 | 1.58M |
| August 05, 2025 | 9.66 | 9.79 | 9.79 | 9.83 | 9.56 | 2.05M |
| August 04, 2025 | 9.54 | 9.58 | 9.58 | 9.61 | 9.35 | 1.9M |
| August 01, 2025 | 9.75 | 9.56 | 9.56 | 9.82 | 9.55 | 1.61M |
| July 31, 2025 | 9.84 | 9.82 | 9.82 | 9.94 | 9.7 | 1.09M |
| July 30, 2025 | 10 | 9.82 | 9.82 | 10.02 | 9.75 | 1.88M |
| July 29, 2025 | 9.67 | 9.91 | 9.91 | 10 | 9.58 | 2.96M |
| July 28, 2025 | 9.6 | 9.67 | 9.67 | 9.73 | 9.34 | 3.32M |
| July 25, 2025 | 9.63 | 9.66 | 9.66 | 9.82 | 9.35 | 4.36M |
| July 24, 2025 | 10.15 | 9.79 | 9.79 | 10.15 | 9.64 | 6.56M |
| July 23, 2025 | 10.1 | 10.22 | 10.22 | 10.3 | 10.03 | 2.39M |
| July 22, 2025 | 10.27 | 10.1 | 10.1 | 10.31 | 10.06 | 3.06M |
| July 21, 2025 | 10.36 | 10.28 | 10.28 | 10.43 | 10.26 | 2.75M |
| July 18, 2025 | 10.42 | 10.45 | 10.45 | 10.49 | 10.33 | 1.43M |
| July 17, 2025 | 10.48 | 10.42 | 10.42 | 10.58 | 10.4 | 2.05M |
| July 16, 2025 | 10.47 | 10.5 | 10.5 | 10.59 | 10.33 | 1.98M |
| July 15, 2025 | 10.64 | 10.45 | 10.45 | 10.79 | 10.42 | 2.35M |
| July 14, 2025 | 10.83 | 10.64 | 10.64 | 10.84 | 10.58 | 2.88M |
| July 11, 2025 | 10.72 | 10.79 | 10.79 | 10.92 | 10.72 | 3.26M |
| July 10, 2025 | 10.34 | 10.75 | 10.75 | 10.83 | 10.34 | 5.55M |
| July 09, 2025 | 10.36 | 10.32 | 10.32 | 10.4 | 10.28 | 2.32M |
| July 08, 2025 | 10.6 | 10.39 | 10.39 | 10.6 | 10.38 | 2.47M |
| July 07, 2025 | 10.46 | 10.62 | 10.62 | 10.72 | 10.4 | 2.43M |