10.28
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 10.29 | 10.3 | 10.3 | 10.31 | 10.11 | 15.75M |
| October 20, 2025 | 10.2 | 10.29 | 10.29 | 10.37 | 10.07 | 23.63M |
| October 17, 2025 | 10.32 | 10.3 | 10.3 | 10.43 | 10.24 | 27.11M |
| October 16, 2025 | 9.97 | 10.35 | 10.35 | 10.43 | 9.9 | 34.68M |
| October 15, 2025 | 9.9 | 10.07 | 10.07 | 10.33 | 9.71 | 45.59M |
| October 14, 2025 | 9.21 | 9.9 | 9.9 | 9.93 | 9.2 | 48.63M |
| October 13, 2025 | 8.98 | 9.28 | 9.28 | 9.33 | 8.92 | 23.85M |
| October 10, 2025 | 8.91 | 9.02 | 9.02 | 9.07 | 8.9 | 11.66M |
| October 09, 2025 | 8.88 | 8.91 | 8.91 | 8.94 | 8.84 | 10.67M |
| September 30, 2025 | 8.97 | 8.93 | 8.93 | 9 | 8.9 | 9.97M |
| September 29, 2025 | 9.03 | 9.01 | 9.01 | 9.05 | 8.88 | 14.67M |
| September 26, 2025 | 8.94 | 9 | 9 | 9.01 | 8.83 | 10.64M |
| September 25, 2025 | 9.08 | 8.94 | 8.94 | 9.08 | 8.88 | 17.07M |
| September 24, 2025 | 9.17 | 9.09 | 9.09 | 9.21 | 9.08 | 11.37M |
| September 23, 2025 | 9.03 | 9.16 | 9.16 | 9.2 | 8.98 | 18.39M |
| September 22, 2025 | 9.08 | 9.07 | 9.07 | 9.14 | 9.01 | 10.18M |
| September 19, 2025 | 9.06 | 9.08 | 9.08 | 9.12 | 8.99 | 11.52M |
| September 18, 2025 | 9.28 | 9.06 | 9.06 | 9.31 | 9.05 | 15.26M |
| September 17, 2025 | 9.38 | 9.27 | 9.27 | 9.43 | 9.25 | 14.1M |
| September 16, 2025 | 9.41 | 9.38 | 9.38 | 9.47 | 9.35 | 9.17M |
| September 15, 2025 | 9.56 | 9.42 | 9.42 | 9.59 | 9.4 | 12.3M |
| September 12, 2025 | 9.64 | 9.58 | 9.58 | 9.7 | 9.57 | 11.87M |
| September 11, 2025 | 9.69 | 9.65 | 9.65 | 9.74 | 9.55 | 12.47M |
| September 10, 2025 | 9.66 | 9.7 | 9.7 | 9.74 | 9.6 | 9.16M |
| September 09, 2025 | 9.59 | 9.66 | 9.66 | 9.67 | 9.56 | 8.61M |
| September 08, 2025 | 9.52 | 9.59 | 9.59 | 9.64 | 9.52 | 8.5M |
| September 05, 2025 | 9.71 | 9.6 | 9.6 | 9.72 | 9.56 | 10.74M |
| September 04, 2025 | 9.64 | 9.73 | 9.73 | 9.74 | 9.51 | 11.97M |
| September 03, 2025 | 9.85 | 9.68 | 9.68 | 9.86 | 9.66 | 11.42M |
| September 02, 2025 | 9.7 | 9.85 | 9.85 | 9.85 | 9.68 | 13.85M |
| September 01, 2025 | 9.8 | 9.7 | 9.7 | 9.83 | 9.68 | 13.7M |
| August 29, 2025 | 9.8 | 9.84 | 9.84 | 9.98 | 9.78 | 15.21M |
| August 28, 2025 | 9.82 | 9.83 | 9.83 | 9.85 | 9.71 | 13.97M |
| August 27, 2025 | 9.86 | 9.85 | 9.85 | 9.95 | 9.82 | 16.52M |
| August 26, 2025 | 9.9 | 9.87 | 9.87 | 9.94 | 9.85 | 11.69M |
| August 25, 2025 | 9.95 | 9.92 | 9.92 | 9.97 | 9.82 | 17.82M |
| August 22, 2025 | 10.07 | 9.95 | 9.95 | 10.09 | 9.88 | 14.06M |
| August 21, 2025 | 9.95 | 10.07 | 10.07 | 10.07 | 9.91 | 13.17M |
| August 20, 2025 | 9.87 | 9.95 | 9.95 | 10.01 | 9.8 | 13.86M |
| August 19, 2025 | 9.93 | 9.87 | 9.87 | 9.97 | 9.84 | 12.13M |
| August 18, 2025 | 9.99 | 9.92 | 9.92 | 10.04 | 9.9 | 14.11M |
| August 15, 2025 | 10.09 | 9.99 | 9.99 | 10.13 | 9.84 | 13.73M |
| August 14, 2025 | 10.11 | 10.09 | 10.09 | 10.21 | 10.08 | 10.36M |
| August 13, 2025 | 10.26 | 10.14 | 10.14 | 10.31 | 10.12 | 9.71M |
| August 12, 2025 | 10.13 | 10.27 | 10.27 | 10.34 | 10.13 | 9.06M |
| August 11, 2025 | 10.36 | 10.21 | 10.21 | 10.37 | 10.18 | 11.79M |
| August 08, 2025 | 10.48 | 10.36 | 10.36 | 10.54 | 10.35 | 10.78M |
| August 07, 2025 | 10.35 | 10.48 | 10.48 | 10.5 | 10.27 | 14.2M |
| August 06, 2025 | 10.39 | 10.33 | 10.33 | 10.44 | 10.26 | 9.42M |
| August 05, 2025 | 10.2 | 10.38 | 10.38 | 10.39 | 10.16 | 13.61M |
| August 04, 2025 | 9.97 | 10.2 | 10.2 | 10.23 | 9.97 | 15.4M |
| August 01, 2025 | 10.12 | 10.01 | 10.01 | 10.15 | 9.95 | 11.52M |
| July 31, 2025 | 10.16 | 10.11 | 10.11 | 10.17 | 9.99 | 13.19M |
| July 30, 2025 | 10.14 | 10.17 | 10.17 | 10.24 | 10.1 | 12.39M |
| July 29, 2025 | 10.31 | 10.14 | 10.14 | 10.37 | 10.11 | 12.87M |
| July 28, 2025 | 10.29 | 10.31 | 10.31 | 10.39 | 10.28 | 11.85M |
| July 25, 2025 | 10.29 | 10.29 | 10.29 | 10.41 | 10.25 | 13.4M |
| July 24, 2025 | 10.47 | 10.29 | 10.29 | 10.47 | 10.23 | 15.75M |
| July 23, 2025 | 10.49 | 10.49 | 10.49 | 10.63 | 10.46 | 13.65M |
| July 22, 2025 | 10.66 | 10.49 | 10.49 | 10.68 | 10.36 | 16.36M |