10.15
+0.1(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.05 | 10.15 | 10.15 | 10.16 | 9.9 | 24.15M |
| September 26, 2025 | 10.35 | 10.05 | 10.05 | 10.35 | 9.88 | 45.15M |
| September 25, 2025 | 10.53 | 10.31 | 10.31 | 10.53 | 10.27 | 25.47M |
| September 24, 2025 | 10.45 | 10.52 | 10.52 | 10.67 | 10.35 | 27.9M |
| September 23, 2025 | 10.65 | 10.45 | 10.45 | 10.66 | 10.39 | 18.84M |
| September 22, 2025 | 10.71 | 10.65 | 10.65 | 10.71 | 10.51 | 10.72M |
| September 19, 2025 | 10.63 | 10.72 | 10.72 | 10.77 | 10.58 | 17.03M |
| September 18, 2025 | 10.88 | 10.61 | 10.61 | 10.9 | 10.56 | 21.91M |
| September 17, 2025 | 10.89 | 10.87 | 10.87 | 11.03 | 10.78 | 19.41M |
| September 16, 2025 | 10.59 | 10.9 | 10.9 | 11 | 10.59 | 35.79M |
| September 15, 2025 | 10.59 | 10.59 | 10.59 | 10.69 | 10.53 | 19.6M |
| September 12, 2025 | 10.58 | 10.59 | 10.59 | 10.61 | 10.47 | 13.94M |
| September 11, 2025 | 10.5 | 10.58 | 10.58 | 10.59 | 10.41 | 15.99M |
| September 10, 2025 | 10.69 | 10.46 | 10.46 | 10.75 | 10.45 | 18.91M |
| September 09, 2025 | 10.32 | 10.7 | 10.7 | 10.8 | 10.3 | 39.29M |
| September 08, 2025 | 10.46 | 10.35 | 10.35 | 10.59 | 10.28 | 30.49M |
| September 05, 2025 | 10.54 | 10.4 | 10.4 | 10.58 | 10.36 | 23.38M |
| September 04, 2025 | 10.32 | 10.53 | 10.53 | 10.56 | 10.18 | 28.91M |
| September 03, 2025 | 10.59 | 10.29 | 10.29 | 10.61 | 10.27 | 29.96M |
| September 02, 2025 | 10.71 | 10.51 | 10.51 | 10.77 | 10.43 | 39.36M |
| September 01, 2025 | 11.33 | 10.8 | 10.8 | 11.33 | 10.53 | 86.03M |
| August 29, 2025 | 11.69 | 11.64 | 11.64 | 11.71 | 11.55 | 20.8M |
| August 28, 2025 | 11.37 | 11.69 | 11.69 | 11.69 | 11.36 | 27.08M |
| August 27, 2025 | 11.48 | 11.37 | 11.37 | 11.61 | 11.36 | 19.65M |
| August 26, 2025 | 11.45 | 11.52 | 11.52 | 11.64 | 11.33 | 20.6M |
| August 25, 2025 | 11.16 | 11.45 | 11.45 | 11.6 | 11.13 | 30.36M |
| August 22, 2025 | 11.28 | 11.21 | 11.21 | 11.29 | 11.11 | 16.19M |
| August 21, 2025 | 11.28 | 11.24 | 11.24 | 11.33 | 11.15 | 17.13M |
| August 20, 2025 | 11.24 | 11.28 | 11.28 | 11.32 | 11.13 | 21.19M |
| August 19, 2025 | 11.2 | 11.28 | 11.28 | 11.34 | 11.04 | 26.33M |
| August 18, 2025 | 11.18 | 11.2 | 11.2 | 11.34 | 11.1 | 34.94M |
| August 15, 2025 | 10.82 | 11.18 | 11.18 | 11.37 | 10.8 | 58.06M |
| August 14, 2025 | 10.46 | 10.9 | 10.9 | 10.95 | 10.41 | 70.6M |
| August 13, 2025 | 10.36 | 10.34 | 10.34 | 10.44 | 10.31 | 18.18M |
| August 12, 2025 | 10.32 | 10.34 | 10.34 | 10.49 | 10.3 | 16.46M |
| August 11, 2025 | 10.22 | 10.33 | 10.33 | 10.33 | 10.22 | 14.62M |
| August 08, 2025 | 10.2 | 10.22 | 10.22 | 10.24 | 10.15 | 11.46M |
| August 07, 2025 | 10.2 | 10.2 | 10.2 | 10.25 | 10.17 | 11.42M |
| August 06, 2025 | 10.25 | 10.2 | 10.2 | 10.26 | 10.16 | 10.55M |
| August 05, 2025 | 10.23 | 10.21 | 10.21 | 10.28 | 10.18 | 12.12M |
| August 04, 2025 | 10.18 | 10.21 | 10.21 | 10.23 | 10.12 | 10.34M |
| August 01, 2025 | 10.14 | 10.19 | 10.19 | 10.26 | 10.11 | 12.36M |
| July 31, 2025 | 10.39 | 10.14 | 10.14 | 10.4 | 10.1 | 28.19M |
| July 30, 2025 | 10.47 | 10.43 | 10.43 | 10.53 | 10.38 | 12.68M |
| July 29, 2025 | 10.45 | 10.46 | 10.46 | 10.47 | 10.33 | 14.03M |
| July 28, 2025 | 10.61 | 10.48 | 10.48 | 10.64 | 10.43 | 15.93M |
| July 25, 2025 | 10.58 | 10.61 | 10.61 | 10.71 | 10.54 | 18.04M |
| July 24, 2025 | 10.59 | 10.56 | 10.56 | 10.65 | 10.49 | 15.44M |
| July 23, 2025 | 10.51 | 10.55 | 10.55 | 10.64 | 10.49 | 21.99M |
| July 22, 2025 | 10.39 | 10.51 | 10.51 | 10.51 | 10.29 | 20.26M |
| July 21, 2025 | 10.33 | 10.4 | 10.4 | 10.44 | 10.32 | 14.35M |
| July 18, 2025 | 10.41 | 10.33 | 10.33 | 10.46 | 10.28 | 20.36M |
| July 17, 2025 | 10.46 | 10.38 | 10.38 | 10.5 | 10.35 | 18.57M |
| July 16, 2025 | 10.7 | 10.44 | 10.44 | 10.75 | 10.41 | 19.3M |
| July 15, 2025 | 10.82 | 10.74 | 10.74 | 10.94 | 10.66 | 16.87M |
| July 14, 2025 | 10.74 | 10.81 | 10.81 | 10.91 | 10.74 | 13.75M |
| July 11, 2025 | 10.74 | 10.73 | 10.73 | 10.81 | 10.67 | 14.09M |
| July 10, 2025 | 10.66 | 10.79 | 10.79 | 10.82 | 10.58 | 18.14M |
| July 09, 2025 | 10.52 | 10.65 | 10.65 | 10.67 | 10.51 | 13.3M |
| July 08, 2025 | 10.61 | 10.52 | 10.52 | 10.65 | 10.49 | 14.93M |