10.23
-0.14(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 10.29 | 10.23 | 10.23 | 10.35 | 10.19 | 63.31M |
| September 29, 2025 | 9.93 | 10.37 | 10.37 | 10.54 | 9.88 | 114.1M |
| September 26, 2025 | 9.99 | 9.93 | 9.93 | 10.07 | 9.93 | 47.64M |
| September 25, 2025 | 9.78 | 10.08 | 10.08 | 10.29 | 9.75 | 100M |
| September 24, 2025 | 9.62 | 9.78 | 9.78 | 9.82 | 9.58 | 35.56M |
| September 23, 2025 | 9.8 | 9.66 | 9.66 | 9.81 | 9.5 | 49.98M |
| September 22, 2025 | 9.81 | 9.84 | 9.84 | 9.86 | 9.72 | 27.83M |
| September 19, 2025 | 9.88 | 9.81 | 9.81 | 9.92 | 9.79 | 32.14M |
| September 18, 2025 | 10.18 | 9.89 | 9.89 | 10.18 | 9.82 | 68.81M |
| September 17, 2025 | 10.07 | 10.2 | 10.2 | 10.21 | 10.01 | 50.58M |
| September 16, 2025 | 10.03 | 10.07 | 10.07 | 10.14 | 9.93 | 39.66M |
| September 15, 2025 | 10.04 | 10.01 | 10.01 | 10.1 | 10 | 33.02M |
| September 12, 2025 | 10.17 | 10.04 | 10.04 | 10.21 | 10.02 | 41.36M |
| September 11, 2025 | 9.8 | 10.15 | 10.15 | 10.18 | 9.74 | 68.29M |
| September 10, 2025 | 9.9 | 9.82 | 9.82 | 9.95 | 9.76 | 41.87M |
| September 09, 2025 | 9.9 | 9.9 | 9.9 | 9.98 | 9.84 | 37.68M |
| September 08, 2025 | 9.94 | 9.9 | 9.9 | 9.98 | 9.83 | 42.45M |
| September 05, 2025 | 9.89 | 9.95 | 9.95 | 9.97 | 9.81 | 53.99M |
| September 04, 2025 | 9.91 | 9.86 | 9.86 | 10.02 | 9.75 | 68.48M |
| September 03, 2025 | 10.26 | 9.91 | 9.91 | 10.28 | 9.86 | 67.3M |
| September 02, 2025 | 10.36 | 10.19 | 10.19 | 10.38 | 10.13 | 66.47M |
| September 01, 2025 | 10.41 | 10.36 | 10.36 | 10.44 | 10.25 | 64.12M |
| August 29, 2025 | 10.39 | 10.31 | 10.31 | 10.51 | 10.27 | 100.33M |
| August 28, 2025 | 10.11 | 10.26 | 10.26 | 10.26 | 9.92 | 86.95M |
| August 27, 2025 | 10.26 | 10.11 | 10.11 | 10.45 | 10.11 | 112.39M |
| August 26, 2025 | 10.41 | 10.47 | 10.47 | 10.64 | 10.39 | 76.36M |
| August 25, 2025 | 10.49 | 10.48 | 10.48 | 10.64 | 10.35 | 114.67M |
| August 22, 2025 | 10.14 | 10.39 | 10.39 | 10.4 | 10.11 | 99.76M |
| August 21, 2025 | 10.32 | 10.16 | 10.16 | 10.36 | 10.1 | 79.2M |
| August 20, 2025 | 9.93 | 10.3 | 10.3 | 10.48 | 9.9 | 138.88M |
| August 19, 2025 | 10.05 | 9.96 | 9.96 | 10.12 | 9.92 | 72.69M |
| August 18, 2025 | 10.16 | 10.1 | 10.1 | 10.27 | 9.99 | 136.77M |
| August 15, 2025 | 9.66 | 9.98 | 9.98 | 10.08 | 9.61 | 136.53M |
| August 14, 2025 | 9.72 | 9.69 | 9.69 | 9.93 | 9.64 | 103.06M |
| August 13, 2025 | 9.54 | 9.72 | 9.72 | 9.81 | 9.46 | 108.18M |
| August 12, 2025 | 9.48 | 9.48 | 9.48 | 9.49 | 9.42 | 35.88M |
| August 11, 2025 | 9.3 | 9.43 | 9.43 | 9.47 | 9.29 | 44.1M |
| August 08, 2025 | 9.33 | 9.29 | 9.29 | 9.36 | 9.28 | 26.33M |
| August 07, 2025 | 9.36 | 9.37 | 9.37 | 9.42 | 9.3 | 38.19M |
| August 06, 2025 | 9.35 | 9.34 | 9.34 | 9.38 | 9.28 | 34.22M |
| August 05, 2025 | 9.29 | 9.35 | 9.35 | 9.44 | 9.29 | 39.82M |
| August 04, 2025 | 9.2 | 9.28 | 9.28 | 9.3 | 9.2 | 29.69M |
| August 01, 2025 | 9.28 | 9.25 | 9.25 | 9.38 | 9.23 | 34.52M |
| July 31, 2025 | 9.44 | 9.29 | 9.29 | 9.55 | 9.25 | 58.72M |
| July 30, 2025 | 9.59 | 9.51 | 9.51 | 9.63 | 9.41 | 53.21M |
| July 29, 2025 | 9.53 | 9.61 | 9.61 | 9.62 | 9.41 | 56.08M |
| July 28, 2025 | 9.59 | 9.58 | 9.58 | 9.7 | 9.49 | 59M |
| July 25, 2025 | 9.65 | 9.56 | 9.56 | 9.68 | 9.54 | 58.45M |
| July 24, 2025 | 9.35 | 9.65 | 9.65 | 9.66 | 9.33 | 107.58M |
| July 23, 2025 | 9.44 | 9.39 | 9.39 | 9.59 | 9.37 | 92.85M |
| July 22, 2025 | 9.39 | 9.39 | 9.39 | 9.41 | 9.27 | 61.21M |
| July 21, 2025 | 9.34 | 9.39 | 9.39 | 9.4 | 9.3 | 83.26M |
| July 18, 2025 | 9.33 | 9.34 | 9.34 | 9.37 | 9.29 | 48.79M |
| July 17, 2025 | 9.25 | 9.35 | 9.35 | 9.35 | 9.22 | 56.1M |
| July 16, 2025 | 9.35 | 9.28 | 9.28 | 9.35 | 9.23 | 45.85M |
| July 15, 2025 | 9.4 | 9.32 | 9.32 | 9.47 | 9.28 | 83.77M |
| July 14, 2025 | 9.68 | 9.43 | 9.43 | 9.68 | 9.35 | 103.57M |
| July 11, 2025 | 9.14 | 9.56 | 9.56 | 9.86 | 9.13 | 182.86M |
| July 10, 2025 | 8.97 | 9.08 | 9.08 | 9.15 | 8.95 | 55.29M |
| July 09, 2025 | 9 | 9.02 | 9.02 | 9.09 | 8.98 | 67.86M |