10.08
+0.16(+1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.8 | 9.92 | 9.92 | 9.95 | 9.78 | 27.7M |
| September 26, 2025 | 9.57 | 9.87 | 9.87 | 10.05 | 9.55 | 49.4M |
| September 25, 2025 | 9.61 | 9.61 | 9.61 | 9.69 | 9.55 | 15.6M |
| September 24, 2025 | 9.54 | 9.62 | 9.62 | 9.62 | 9.47 | 18.12M |
| September 23, 2025 | 9.88 | 9.61 | 9.61 | 9.9 | 9.48 | 26.6M |
| September 22, 2025 | 9.9 | 9.85 | 9.85 | 10.05 | 9.75 | 31.5M |
| September 19, 2025 | 9.97 | 9.77 | 9.77 | 10.13 | 9.72 | 40.1M |
| September 18, 2025 | 9.5 | 9.97 | 9.97 | 10.14 | 9.44 | 87.26M |
| September 17, 2025 | 9.51 | 9.47 | 9.47 | 9.52 | 9.45 | 12.38M |
| September 16, 2025 | 9.48 | 9.52 | 9.52 | 9.53 | 9.35 | 19.89M |
| September 15, 2025 | 9.63 | 9.48 | 9.48 | 9.63 | 9.46 | 21.31M |
| September 12, 2025 | 9.72 | 9.62 | 9.62 | 9.75 | 9.62 | 18.51M |
| September 11, 2025 | 9.67 | 9.74 | 9.74 | 9.75 | 9.56 | 17.56M |
| September 10, 2025 | 9.75 | 9.66 | 9.66 | 9.79 | 9.61 | 19.23M |
| September 09, 2025 | 9.77 | 9.8 | 9.8 | 9.97 | 9.7 | 27.54M |
| September 08, 2025 | 9.6 | 9.73 | 9.73 | 9.74 | 9.55 | 21.35M |
| September 05, 2025 | 9.51 | 9.6 | 9.6 | 9.61 | 9.41 | 18.76M |
| September 04, 2025 | 9.53 | 9.46 | 9.46 | 9.65 | 9.35 | 26.68M |
| September 03, 2025 | 10.08 | 9.59 | 9.59 | 10.15 | 9.56 | 35.12M |
| September 02, 2025 | 10.21 | 10.08 | 10.08 | 10.21 | 9.98 | 29.08M |
| September 01, 2025 | 10.23 | 10.28 | 10.28 | 10.29 | 10.08 | 31.02M |
| August 29, 2025 | 10.19 | 10.23 | 10.23 | 10.28 | 10.07 | 34.48M |
| August 28, 2025 | 10.26 | 10.18 | 10.18 | 10.34 | 9.79 | 61.6M |
| August 27, 2025 | 10.66 | 10.28 | 10.28 | 10.67 | 10.27 | 80.09M |
| August 26, 2025 | 10.85 | 10.81 | 10.81 | 10.9 | 10.71 | 48.57M |
| August 25, 2025 | 11 | 10.97 | 10.97 | 11.02 | 10.88 | 48.85M |
| August 22, 2025 | 10.89 | 10.97 | 10.97 | 10.98 | 10.79 | 44.04M |
| August 21, 2025 | 10.9 | 10.89 | 10.89 | 10.97 | 10.82 | 41.51M |
| August 20, 2025 | 11.12 | 10.96 | 10.96 | 11.16 | 10.77 | 59.61M |
| August 19, 2025 | 11.36 | 11.11 | 11.11 | 11.43 | 11.07 | 74.59M |
| August 18, 2025 | 11 | 11.39 | 11.39 | 11.58 | 11 | 110.87M |
| August 15, 2025 | 10.62 | 10.97 | 10.97 | 11.09 | 10.52 | 88.08M |
| August 14, 2025 | 10.8 | 10.81 | 10.81 | 10.99 | 10.53 | 84.45M |
| August 13, 2025 | 10.68 | 10.8 | 10.8 | 11.03 | 10.68 | 65.55M |
| August 12, 2025 | 10.92 | 10.84 | 10.84 | 11.23 | 10.74 | 60.71M |
| August 11, 2025 | 11 | 10.9 | 10.9 | 11.06 | 10.81 | 62.06M |
| August 08, 2025 | 10.78 | 10.97 | 10.97 | 11.5 | 10.74 | 97.32M |
| August 07, 2025 | 11.13 | 10.83 | 10.83 | 11.19 | 10.78 | 73.06M |
| August 06, 2025 | 10.65 | 11.05 | 11.05 | 11.07 | 10.59 | 114.39M |
| August 05, 2025 | 10.51 | 10.65 | 10.65 | 10.75 | 10.44 | 66.01M |
| August 04, 2025 | 10.1 | 10.52 | 10.52 | 10.54 | 10.06 | 54.4M |
| August 01, 2025 | 10.4 | 10.18 | 10.18 | 10.49 | 10.08 | 55.04M |
| July 31, 2025 | 10.48 | 10.4 | 10.4 | 10.75 | 10.36 | 61.79M |
| July 30, 2025 | 10.32 | 10.63 | 10.63 | 11.01 | 10.32 | 106.07M |
| July 29, 2025 | 10.1 | 10.4 | 10.4 | 10.4 | 10.09 | 55.65M |
| July 28, 2025 | 10.16 | 10.15 | 10.15 | 10.21 | 10.08 | 31.25M |
| July 25, 2025 | 10.2 | 10.16 | 10.16 | 10.2 | 10.05 | 33.43M |
| July 24, 2025 | 10.1 | 10.21 | 10.21 | 10.24 | 10.1 | 33.74M |
| July 23, 2025 | 10.5 | 10.14 | 10.14 | 10.5 | 10.11 | 65.97M |
| July 22, 2025 | 10.38 | 10.58 | 10.58 | 10.8 | 10.33 | 95.58M |
| July 21, 2025 | 10.15 | 10.42 | 10.42 | 10.43 | 10.1 | 75.26M |
| July 18, 2025 | 10.11 | 10.14 | 10.14 | 10.15 | 10 | 41.26M |
| July 17, 2025 | 10 | 10.14 | 10.14 | 10.16 | 9.95 | 46.63M |
| July 16, 2025 | 10.06 | 10.04 | 10.04 | 10.08 | 9.95 | 42.24M |
| July 15, 2025 | 10.17 | 10.06 | 10.06 | 10.22 | 10 | 41.75M |
| July 14, 2025 | 10.27 | 10.17 | 10.17 | 10.32 | 10.14 | 65.33M |
| July 11, 2025 | 10.03 | 10.37 | 10.37 | 10.46 | 10.01 | 122.49M |
| July 10, 2025 | 9.95 | 9.99 | 9.99 | 10.12 | 9.9 | 58.16M |
| July 09, 2025 | 10.19 | 10.04 | 10.04 | 10.29 | 10 | 84.08M |
| July 08, 2025 | 10.05 | 10.19 | 10.19 | 10.37 | 9.94 | 113.27M |