9.89
-0.23(-2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.13 | 9.89 | 9.89 | 10.29 | 9.84 | 33.43M |
| October 16, 2025 | 10.31 | 10.12 | 10.12 | 10.36 | 10.01 | 32.58M |
| October 15, 2025 | 10.21 | 10.33 | 10.33 | 10.42 | 10.18 | 28.11M |
| October 14, 2025 | 10.71 | 10.21 | 10.21 | 10.78 | 10.13 | 45.28M |
| October 13, 2025 | 10.11 | 10.41 | 10.41 | 10.62 | 10.1 | 54.72M |
| October 10, 2025 | 10.88 | 10.76 | 10.76 | 10.97 | 10.7 | 39.77M |
| October 09, 2025 | 10.78 | 10.93 | 10.93 | 11.05 | 10.62 | 60M |
| September 30, 2025 | 10.46 | 10.58 | 10.58 | 10.71 | 10.36 | 44.59M |
| September 29, 2025 | 9.87 | 10.48 | 10.48 | 10.5 | 9.66 | 88.75M |
| September 26, 2025 | 10.2 | 9.88 | 9.88 | 10.35 | 9.86 | 54.53M |
| September 25, 2025 | 10.6 | 10.2 | 10.2 | 10.72 | 10.16 | 60.62M |
| September 24, 2025 | 10.76 | 10.41 | 10.41 | 10.81 | 10.3 | 65.1M |
| September 23, 2025 | 11 | 10.82 | 10.82 | 11.05 | 10.55 | 49.78M |
| September 22, 2025 | 11.35 | 11 | 11 | 11.51 | 10.9 | 58.88M |
| September 19, 2025 | 10.99 | 11.43 | 11.43 | 11.59 | 10.96 | 60.93M |
| September 18, 2025 | 11.17 | 10.99 | 10.99 | 11.34 | 10.86 | 47.89M |
| September 17, 2025 | 11.46 | 11.3 | 11.3 | 11.47 | 11.14 | 40.77M |
| September 16, 2025 | 11.5 | 11.46 | 11.46 | 11.57 | 10.96 | 65.97M |
| September 15, 2025 | 11.56 | 11.49 | 11.49 | 11.65 | 11.33 | 56.65M |
| September 12, 2025 | 11.29 | 11.6 | 11.6 | 11.83 | 11.22 | 82.38M |
| September 11, 2025 | 11.48 | 11.22 | 11.22 | 11.5 | 10.86 | 77.91M |
| September 10, 2025 | 10.82 | 11.27 | 11.27 | 11.39 | 10.82 | 55.16M |
| September 09, 2025 | 11.01 | 10.99 | 10.99 | 11.26 | 10.78 | 56.52M |
| September 08, 2025 | 10.23 | 10.99 | 10.99 | 11.06 | 10.22 | 75.45M |
| September 05, 2025 | 9.87 | 10.18 | 10.18 | 10.21 | 9.81 | 39.96M |
| September 04, 2025 | 9.95 | 9.88 | 9.88 | 10.06 | 9.64 | 60.56M |
| September 03, 2025 | 10.94 | 9.95 | 9.95 | 11 | 9.9 | 82.89M |
| September 02, 2025 | 10.99 | 10.83 | 10.83 | 11.05 | 10.67 | 41.88M |
| September 01, 2025 | 11.02 | 11 | 11 | 11.11 | 10.86 | 45.68M |
| August 29, 2025 | 11.1 | 10.98 | 10.98 | 11.15 | 10.85 | 43.68M |
| August 28, 2025 | 10.56 | 11.03 | 11.03 | 11.04 | 10.52 | 56.47M |
| August 27, 2025 | 11.02 | 10.52 | 10.52 | 11.07 | 10.52 | 51.35M |
| August 26, 2025 | 10.98 | 11.02 | 11.02 | 11.18 | 10.96 | 36.37M |
| August 25, 2025 | 11.37 | 11.01 | 11.01 | 11.52 | 10.93 | 83.46M |
| August 22, 2025 | 10.7 | 11.37 | 11.37 | 11.45 | 10.66 | 85.58M |
| August 21, 2025 | 10.59 | 10.75 | 10.75 | 11.03 | 10.52 | 58.61M |
| August 20, 2025 | 10.59 | 10.6 | 10.6 | 10.94 | 10.47 | 56.96M |
| August 19, 2025 | 10.55 | 10.58 | 10.58 | 10.69 | 10.42 | 35.04M |
| August 18, 2025 | 10.53 | 10.58 | 10.58 | 10.72 | 10.43 | 44.65M |
| August 15, 2025 | 10.01 | 10.48 | 10.48 | 10.5 | 9.94 | 50.39M |
| August 14, 2025 | 10.56 | 10.02 | 10.02 | 10.56 | 10.02 | 63.4M |
| August 13, 2025 | 10.43 | 10.6 | 10.6 | 10.68 | 10.39 | 45.35M |
| August 12, 2025 | 10.39 | 10.41 | 10.41 | 10.78 | 10.35 | 36.36M |
| August 11, 2025 | 10.67 | 10.51 | 10.51 | 10.84 | 10.48 | 59.95M |
| August 08, 2025 | 10.32 | 10.67 | 10.67 | 10.7 | 10.23 | 69.66M |
| August 07, 2025 | 9.71 | 10.32 | 10.32 | 10.39 | 9.66 | 58.05M |
| August 06, 2025 | 9.72 | 9.74 | 9.74 | 9.82 | 9.68 | 22.94M |
| August 05, 2025 | 9.57 | 9.72 | 9.72 | 9.75 | 9.52 | 26.87M |
| August 04, 2025 | 9.41 | 9.57 | 9.57 | 9.58 | 9.15 | 27.76M |
| August 01, 2025 | 9.42 | 9.45 | 9.45 | 9.53 | 9.25 | 26.8M |
| July 31, 2025 | 9.51 | 9.42 | 9.42 | 9.65 | 9.38 | 36.4M |
| July 30, 2025 | 9.82 | 9.65 | 9.65 | 9.91 | 9.53 | 37.05M |
| July 29, 2025 | 9.71 | 9.81 | 9.81 | 9.94 | 9.71 | 27.62M |
| July 28, 2025 | 9.7 | 9.78 | 9.78 | 10.05 | 9.52 | 50.85M |
| July 25, 2025 | 9.58 | 9.76 | 9.76 | 9.85 | 9.43 | 45.38M |
| July 24, 2025 | 9.55 | 9.58 | 9.58 | 9.71 | 9.41 | 51.73M |
| July 23, 2025 | 9.03 | 9.63 | 9.63 | 9.83 | 9.03 | 76.86M |
| July 22, 2025 | 9.02 | 9.03 | 9.03 | 9.05 | 8.92 | 28.57M |
| July 21, 2025 | 8.8 | 9.06 | 9.06 | 9.1 | 8.72 | 50.68M |
| July 18, 2025 | 8.67 | 8.7 | 8.7 | 8.78 | 8.65 | 21.24M |