10.05
+0.55(+5.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.9 | 10.05 | 10.05 | 10.42 | 9.78 | 99.74M |
| September 26, 2025 | 9.7 | 9.5 | 9.5 | 10.2 | 9.5 | 91.69M |
| September 25, 2025 | 9.7 | 10.56 | 10.56 | 10.56 | 9.47 | 141.95M |
| September 24, 2025 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 6.19M |
| September 23, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 5.62M |
| September 22, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 6.57M |
| September 19, 2025 | 7.11 | 7.22 | 7.22 | 7.57 | 7.11 | 48.02M |
| September 18, 2025 | 6.66 | 7.17 | 7.17 | 7.33 | 6.6 | 51.6M |
| September 17, 2025 | 6.57 | 6.66 | 6.66 | 6.83 | 6.51 | 11.2M |
| September 16, 2025 | 6.48 | 6.54 | 6.54 | 6.57 | 6.42 | 7.67M |
| September 15, 2025 | 6.61 | 6.52 | 6.52 | 6.69 | 6.5 | 7.14M |
| September 12, 2025 | 6.67 | 6.61 | 6.61 | 6.69 | 6.56 | 7.96M |
| September 11, 2025 | 6.58 | 6.67 | 6.67 | 6.7 | 6.49 | 10.55M |
| September 10, 2025 | 6.58 | 6.6 | 6.6 | 6.67 | 6.52 | 7.97M |
| September 09, 2025 | 6.72 | 6.64 | 6.64 | 6.78 | 6.6 | 8.17M |
| September 08, 2025 | 6.74 | 6.72 | 6.72 | 6.86 | 6.63 | 13.65M |
| September 05, 2025 | 6.55 | 6.7 | 6.7 | 6.71 | 6.5 | 10.27M |
| September 04, 2025 | 6.67 | 6.58 | 6.58 | 6.69 | 6.48 | 12.78M |
| September 03, 2025 | 6.6 | 6.71 | 6.71 | 6.95 | 6.52 | 24.43M |
| September 02, 2025 | 6.57 | 6.43 | 6.43 | 6.59 | 6.37 | 11.77M |
| September 01, 2025 | 6.69 | 6.61 | 6.61 | 6.75 | 6.53 | 16.27M |
| August 29, 2025 | 6.74 | 6.79 | 6.79 | 6.88 | 6.66 | 17.41M |
| August 28, 2025 | 6.59 | 6.74 | 6.74 | 6.74 | 6.54 | 14.07M |
| August 27, 2025 | 6.78 | 6.6 | 6.6 | 6.84 | 6.6 | 14.61M |
| August 26, 2025 | 6.75 | 6.8 | 6.8 | 6.88 | 6.63 | 18.48M |
| August 25, 2025 | 6.48 | 6.76 | 6.76 | 6.86 | 6.48 | 26.52M |
| August 22, 2025 | 6.5 | 6.46 | 6.46 | 6.63 | 6.41 | 17.31M |
| August 21, 2025 | 6.36 | 6.37 | 6.37 | 6.43 | 6.29 | 9.27M |
| August 20, 2025 | 6.43 | 6.38 | 6.38 | 6.45 | 6.2 | 13.27M |
| August 19, 2025 | 6.41 | 6.44 | 6.44 | 6.46 | 6.39 | 7.76M |
| August 18, 2025 | 6.49 | 6.44 | 6.44 | 6.54 | 6.39 | 15.11M |
| August 15, 2025 | 6.47 | 6.49 | 6.49 | 6.54 | 6.4 | 11.53M |
| August 14, 2025 | 6.51 | 6.5 | 6.5 | 6.75 | 6.46 | 18M |
| August 13, 2025 | 6.55 | 6.5 | 6.5 | 6.59 | 6.42 | 15.63M |
| August 12, 2025 | 6.23 | 6.55 | 6.55 | 6.68 | 6.22 | 29.08M |
| August 11, 2025 | 6.2 | 6.23 | 6.23 | 6.23 | 6.14 | 6.19M |
| August 08, 2025 | 6.2 | 6.2 | 6.2 | 6.23 | 6.17 | 5.94M |
| August 07, 2025 | 6.25 | 6.19 | 6.19 | 6.25 | 6.18 | 7.17M |
| August 06, 2025 | 6.34 | 6.25 | 6.25 | 6.34 | 6.22 | 7.94M |
| August 05, 2025 | 6.24 | 6.33 | 6.33 | 6.45 | 6.2 | 17.1M |
| August 04, 2025 | 6.02 | 6.24 | 6.24 | 6.35 | 5.97 | 23.35M |
| August 01, 2025 | 6.01 | 6.02 | 6.02 | 6.07 | 5.99 | 6.75M |
| July 31, 2025 | 6.13 | 6 | 6 | 6.14 | 5.95 | 9.55M |
| July 30, 2025 | 6.04 | 6.13 | 6.13 | 6.22 | 6.02 | 9.88M |
| July 29, 2025 | 6.06 | 6.05 | 6.05 | 6.07 | 6 | 4.06M |
| July 28, 2025 | 6.1 | 6.07 | 6.07 | 6.12 | 6.03 | 5.14M |
| July 25, 2025 | 6.13 | 6.08 | 6.08 | 6.14 | 6.07 | 4.52M |
| July 24, 2025 | 6.08 | 6.1 | 6.1 | 6.1 | 6.04 | 4.92M |
| July 23, 2025 | 6.14 | 6.09 | 6.09 | 6.16 | 6.07 | 6.53M |
| July 22, 2025 | 6.1 | 6.12 | 6.12 | 6.13 | 6.06 | 5.13M |
| July 21, 2025 | 6.03 | 6.1 | 6.1 | 6.1 | 6.01 | 7.01M |
| July 18, 2025 | 6.05 | 6.04 | 6.04 | 6.05 | 5.99 | 4.49M |
| July 17, 2025 | 6.05 | 6.03 | 6.03 | 6.1 | 6 | 4.7M |
| July 16, 2025 | 6.08 | 6.04 | 6.04 | 6.11 | 5.97 | 8.61M |
| July 15, 2025 | 6.13 | 6.08 | 6.08 | 6.16 | 6.03 | 7.87M |
| July 14, 2025 | 6.08 | 6.13 | 6.13 | 6.21 | 6.07 | 10.6M |
| July 11, 2025 | 6.13 | 6.06 | 6.06 | 6.14 | 6.03 | 7.55M |
| July 10, 2025 | 6.09 | 6.13 | 6.13 | 6.16 | 6.05 | 6.87M |
| July 09, 2025 | 6.19 | 6.1 | 6.1 | 6.21 | 6.09 | 12.1M |
| July 08, 2025 | 5.98 | 6.14 | 6.14 | 6.18 | 5.97 | 20.02M |