10.03
+0.16(+1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.83 | 10.03 | 10.03 | 10.25 | 9.82 | 40.33M |
| September 25, 2025 | 9.96 | 9.87 | 9.87 | 10.06 | 9.73 | 25.47M |
| September 24, 2025 | 9.86 | 9.99 | 9.99 | 10 | 9.68 | 23.81M |
| September 23, 2025 | 9.76 | 9.9 | 9.9 | 9.96 | 9.5 | 26.83M |
| September 22, 2025 | 9.87 | 9.73 | 9.73 | 9.87 | 9.61 | 13.2M |
| September 19, 2025 | 9.78 | 9.8 | 9.8 | 9.89 | 9.71 | 15.58M |
| September 18, 2025 | 10.02 | 9.77 | 9.77 | 10.02 | 9.65 | 26.36M |
| September 17, 2025 | 9.66 | 10.02 | 10.02 | 10.07 | 9.64 | 30.36M |
| September 16, 2025 | 9.66 | 9.71 | 9.71 | 9.72 | 9.49 | 17.19M |
| September 15, 2025 | 9.76 | 9.66 | 9.66 | 9.81 | 9.65 | 13.69M |
| September 12, 2025 | 9.95 | 9.77 | 9.77 | 9.96 | 9.71 | 15.86M |
| September 11, 2025 | 9.58 | 9.86 | 9.86 | 9.87 | 9.54 | 18.14M |
| September 10, 2025 | 9.84 | 9.67 | 9.67 | 9.85 | 9.56 | 19.18M |
| September 09, 2025 | 10.1 | 9.81 | 9.81 | 10.1 | 9.77 | 26.57M |
| September 08, 2025 | 9.8 | 10.16 | 10.16 | 10.21 | 9.78 | 42.09M |
| September 05, 2025 | 9.6 | 9.78 | 9.78 | 9.79 | 9.54 | 17.3M |
| September 04, 2025 | 9.65 | 9.6 | 9.6 | 9.9 | 9.42 | 24.7M |
| September 03, 2025 | 9.91 | 9.6 | 9.6 | 9.93 | 9.58 | 21.16M |
| September 02, 2025 | 10.14 | 9.87 | 9.87 | 10.17 | 9.75 | 36.38M |
| September 01, 2025 | 10.38 | 10.14 | 10.14 | 10.44 | 10.11 | 38.48M |
| August 29, 2025 | 10.57 | 10.38 | 10.38 | 10.64 | 10.36 | 35.55M |
| August 28, 2025 | 10.46 | 10.6 | 10.6 | 10.6 | 10.11 | 55.31M |
| August 27, 2025 | 10.44 | 10.5 | 10.5 | 11.08 | 10.44 | 78.56M |
| August 26, 2025 | 10.67 | 10.5 | 10.5 | 10.7 | 10.46 | 39.75M |
| August 25, 2025 | 10.5 | 10.74 | 10.74 | 10.8 | 10.49 | 58.69M |
| August 22, 2025 | 10.5 | 10.55 | 10.55 | 10.78 | 10.22 | 62.92M |
| August 21, 2025 | 10.56 | 10.6 | 10.6 | 10.97 | 10.44 | 64.88M |
| August 20, 2025 | 10.33 | 10.45 | 10.45 | 10.45 | 10.18 | 44.17M |
| August 19, 2025 | 10.37 | 10.35 | 10.35 | 10.6 | 10.25 | 45.35M |
| August 18, 2025 | 10.41 | 10.41 | 10.41 | 10.46 | 10.27 | 54.59M |
| August 15, 2025 | 10.37 | 10.46 | 10.46 | 10.6 | 10.18 | 67.39M |
| August 14, 2025 | 10.14 | 10.4 | 10.4 | 10.6 | 10.09 | 80.16M |
| August 13, 2025 | 10.09 | 10.19 | 10.19 | 10.39 | 10.06 | 56.93M |
| August 12, 2025 | 10.23 | 10.1 | 10.1 | 10.23 | 10.05 | 52.59M |
| August 11, 2025 | 10.07 | 10.28 | 10.28 | 10.55 | 9.91 | 113.5M |
| August 08, 2025 | 9.21 | 10.15 | 10.15 | 10.15 | 9.21 | 86.46M |
| August 07, 2025 | 9.24 | 9.23 | 9.23 | 9.28 | 9.14 | 20.55M |
| August 06, 2025 | 9.2 | 9.28 | 9.28 | 9.33 | 9.19 | 24.29M |
| August 05, 2025 | 9.2 | 9.24 | 9.24 | 9.29 | 9.18 | 20.51M |
| August 04, 2025 | 9.02 | 9.16 | 9.16 | 9.19 | 8.98 | 19.28M |
| August 01, 2025 | 9.3 | 9.1 | 9.1 | 9.32 | 9.09 | 29.97M |
| July 31, 2025 | 9.25 | 9.3 | 9.3 | 9.37 | 9.23 | 30.28M |
| July 30, 2025 | 9.48 | 9.29 | 9.29 | 9.5 | 9.22 | 49.56M |
| July 29, 2025 | 9.64 | 9.55 | 9.55 | 9.8 | 9.45 | 72.31M |
| July 28, 2025 | 9.88 | 9.67 | 9.67 | 9.89 | 9.6 | 58.4M |
| July 25, 2025 | 9.86 | 9.93 | 9.93 | 10.19 | 9.61 | 86.84M |
| July 24, 2025 | 9.82 | 9.97 | 9.97 | 10.29 | 9.82 | 111.81M |
| July 23, 2025 | 11.26 | 10.53 | 10.53 | 11.94 | 10.33 | 193.41M |
| July 22, 2025 | 10.7 | 10.86 | 10.86 | 10.86 | 10.3 | 123.86M |
| July 21, 2025 | 9.3 | 9.87 | 9.87 | 9.87 | 9.26 | 65.52M |
| July 18, 2025 | 9.2 | 8.97 | 8.97 | 9.45 | 8.94 | 72.82M |
| July 17, 2025 | 9.1 | 9.23 | 9.23 | 9.38 | 8.88 | 87.24M |
| July 16, 2025 | 8.99 | 9.21 | 9.21 | 9.66 | 8.71 | 111.91M |
| July 15, 2025 | 9.01 | 9.12 | 9.12 | 9.75 | 8.86 | 126.13M |
| July 14, 2025 | 8.68 | 8.86 | 8.86 | 8.86 | 8.68 | 21.98M |
| July 11, 2025 | 8.13 | 8.05 | 8.05 | 8.14 | 7.99 | 10.56M |
| July 10, 2025 | 8.12 | 8.14 | 8.14 | 8.16 | 8.07 | 8.51M |
| July 09, 2025 | 8.15 | 8.1 | 8.1 | 8.21 | 8.08 | 11.84M |
| July 08, 2025 | 8.28 | 8.14 | 8.14 | 8.32 | 8.12 | 13.12M |
| July 07, 2025 | 8.11 | 8.3 | 8.3 | 8.31 | 8.11 | 17.09M |