10.03
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.26 | 10.02 | 10.02 | 10.34 | 10.02 | 11.25M |
| October 16, 2025 | 10.43 | 10.27 | 10.27 | 10.5 | 10.18 | 18.21M |
| October 15, 2025 | 10.53 | 10.43 | 10.43 | 10.6 | 10.36 | 15.88M |
| October 14, 2025 | 10.25 | 10.59 | 10.59 | 10.76 | 10.25 | 29.04M |
| October 13, 2025 | 10.16 | 10.29 | 10.29 | 10.32 | 10.05 | 18.86M |
| October 10, 2025 | 10.3 | 10.43 | 10.43 | 10.5 | 10.27 | 14.02M |
| October 09, 2025 | 10.5 | 10.35 | 10.35 | 10.5 | 10.12 | 17.52M |
| September 30, 2025 | 10.32 | 10.5 | 10.5 | 10.55 | 10.25 | 25.34M |
| September 29, 2025 | 10.35 | 10.42 | 10.42 | 10.43 | 10.13 | 27.03M |
| September 26, 2025 | 9.81 | 10.32 | 10.32 | 10.45 | 9.77 | 38.01M |
| September 25, 2025 | 9.85 | 9.81 | 9.81 | 9.86 | 9.75 | 7.61M |
| September 24, 2025 | 9.7 | 9.85 | 9.85 | 9.88 | 9.67 | 10.25M |
| September 23, 2025 | 9.68 | 9.71 | 9.71 | 9.74 | 9.59 | 10.71M |
| September 22, 2025 | 9.8 | 9.7 | 9.7 | 9.8 | 9.61 | 8.5M |
| September 19, 2025 | 9.69 | 9.79 | 9.79 | 9.8 | 9.68 | 7.02M |
| September 18, 2025 | 10.08 | 9.72 | 9.72 | 10.08 | 9.67 | 18.85M |
| September 17, 2025 | 9.91 | 10.08 | 10.08 | 10.13 | 9.86 | 15.32M |
| September 16, 2025 | 9.87 | 9.9 | 9.9 | 9.95 | 9.82 | 9.3M |
| September 15, 2025 | 9.96 | 9.87 | 9.87 | 9.97 | 9.81 | 11.71M |
| September 12, 2025 | 10.12 | 9.95 | 9.95 | 10.15 | 9.91 | 16.45M |
| September 11, 2025 | 10.1 | 10.12 | 10.12 | 10.13 | 9.93 | 14.16M |
| September 10, 2025 | 10.1 | 10.08 | 10.08 | 10.2 | 10.06 | 9.87M |
| September 09, 2025 | 10.19 | 10.1 | 10.1 | 10.24 | 10.07 | 10.48M |
| September 08, 2025 | 10.22 | 10.19 | 10.19 | 10.23 | 10.07 | 16.54M |
| September 05, 2025 | 10.2 | 10.19 | 10.19 | 10.21 | 10.08 | 10.11M |
| September 04, 2025 | 10.15 | 10.18 | 10.18 | 10.22 | 10.03 | 13.59M |
| September 03, 2025 | 10.35 | 10.18 | 10.18 | 10.38 | 10.16 | 8.94M |
| September 02, 2025 | 10.35 | 10.31 | 10.31 | 10.4 | 10.23 | 15.52M |
| September 01, 2025 | 10.59 | 10.31 | 10.31 | 10.63 | 10.28 | 22.73M |
| August 29, 2025 | 10.78 | 10.58 | 10.58 | 10.82 | 10.57 | 15.99M |
| August 28, 2025 | 11.06 | 10.77 | 10.77 | 11.09 | 10.46 | 30.18M |
| August 27, 2025 | 11.08 | 11.05 | 11.05 | 11.29 | 11.02 | 17.79M |
| August 26, 2025 | 11.08 | 11.05 | 11.05 | 11.18 | 10.99 | 16.28M |
| August 25, 2025 | 11.11 | 11.14 | 11.14 | 11.19 | 11.06 | 14.22M |
| August 22, 2025 | 11.28 | 11.11 | 11.11 | 11.31 | 11.05 | 16.81M |
| August 21, 2025 | 11.85 | 11.31 | 11.31 | 11.85 | 11.16 | 21.53M |
| August 20, 2025 | 11.15 | 11.42 | 11.42 | 11.55 | 11.07 | 19.43M |
| August 19, 2025 | 10.99 | 11.2 | 11.2 | 11.5 | 10.99 | 21.82M |
| August 18, 2025 | 10.99 | 10.97 | 10.97 | 11.07 | 10.8 | 12.95M |
| August 15, 2025 | 10.94 | 10.95 | 10.95 | 11.05 | 10.9 | 10.51M |
| August 14, 2025 | 11.17 | 10.98 | 10.98 | 11.17 | 10.94 | 10.08M |
| August 13, 2025 | 10.91 | 11.07 | 11.07 | 11.17 | 10.85 | 12.95M |
| August 12, 2025 | 10.95 | 10.91 | 10.91 | 11.03 | 10.85 | 8.47M |
| August 11, 2025 | 10.9 | 10.94 | 10.94 | 10.99 | 10.76 | 13.35M |
| August 08, 2025 | 10.79 | 10.89 | 10.89 | 10.91 | 10.76 | 6.6M |
| August 07, 2025 | 10.85 | 10.78 | 10.78 | 10.87 | 10.75 | 7.16M |
| August 06, 2025 | 10.95 | 10.85 | 10.85 | 10.99 | 10.82 | 10.75M |
| August 05, 2025 | 10.92 | 10.99 | 10.99 | 11 | 10.86 | 11.68M |
| August 04, 2025 | 10.66 | 10.9 | 10.9 | 10.91 | 10.65 | 15.25M |
| August 01, 2025 | 10.49 | 10.76 | 10.76 | 10.91 | 10.48 | 23.36M |
| July 31, 2025 | 10.54 | 10.49 | 10.49 | 10.72 | 10.44 | 13.98M |
| July 30, 2025 | 10.78 | 10.59 | 10.59 | 10.94 | 10.53 | 13.48M |
| July 29, 2025 | 10.63 | 10.65 | 10.65 | 10.76 | 10.5 | 11.56M |
| July 28, 2025 | 10.71 | 10.65 | 10.65 | 10.77 | 10.6 | 11.33M |
| July 25, 2025 | 10.75 | 10.72 | 10.72 | 10.82 | 10.58 | 18.61M |
| July 24, 2025 | 10.54 | 10.67 | 10.67 | 10.69 | 10.51 | 14.69M |
| July 23, 2025 | 10.49 | 10.54 | 10.54 | 10.73 | 10.43 | 17.24M |
| July 22, 2025 | 10.54 | 10.55 | 10.55 | 10.67 | 10.44 | 17.42M |
| July 21, 2025 | 10.5 | 10.57 | 10.57 | 10.75 | 10.47 | 28.48M |
| July 18, 2025 | 10.33 | 10.5 | 10.5 | 10.84 | 10.33 | 43.84M |