10.52
-0.13(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.07 | 10.46 | 10.46 | 10.67 | 10.03 | 15.15M |
| September 25, 2025 | 10.3 | 10.1 | 10.1 | 10.35 | 10.1 | 3.75M |
| September 24, 2025 | 10.01 | 10.32 | 10.32 | 10.32 | 10.01 | 4.75M |
| September 23, 2025 | 10.29 | 10.09 | 10.09 | 10.29 | 9.93 | 4.61M |
| September 22, 2025 | 10.14 | 10.23 | 10.23 | 10.31 | 10.13 | 4.37M |
| September 19, 2025 | 10.05 | 10.2 | 10.2 | 10.24 | 10.02 | 5.19M |
| September 18, 2025 | 10.21 | 10.09 | 10.09 | 10.29 | 10.03 | 6.7M |
| September 17, 2025 | 10.4 | 10.27 | 10.27 | 10.4 | 10.23 | 4.07M |
| September 16, 2025 | 10.16 | 10.28 | 10.28 | 10.4 | 10.14 | 4.5M |
| September 15, 2025 | 10.32 | 10.22 | 10.22 | 10.37 | 10.21 | 3.19M |
| September 12, 2025 | 10.46 | 10.32 | 10.32 | 10.46 | 10.27 | 3.94M |
| September 11, 2025 | 10.39 | 10.43 | 10.43 | 10.46 | 10.33 | 3.67M |
| September 10, 2025 | 10.5 | 10.43 | 10.43 | 10.55 | 10.37 | 3.69M |
| September 09, 2025 | 10.53 | 10.49 | 10.49 | 10.61 | 10.43 | 3.85M |
| September 08, 2025 | 10.36 | 10.56 | 10.56 | 10.57 | 10.36 | 4.45M |
| September 05, 2025 | 10.1 | 10.39 | 10.39 | 10.4 | 10.1 | 4.94M |
| September 04, 2025 | 10.07 | 10.16 | 10.16 | 10.23 | 10.03 | 4.48M |
| September 03, 2025 | 10.35 | 10.1 | 10.1 | 10.37 | 10.04 | 4.71M |
| September 02, 2025 | 10.47 | 10.35 | 10.35 | 10.47 | 10.24 | 4.59M |
| September 01, 2025 | 10.46 | 10.42 | 10.42 | 10.5 | 10.36 | 3.54M |
| August 29, 2025 | 10.5 | 10.36 | 10.36 | 10.53 | 10.35 | 4.22M |
| August 28, 2025 | 10.35 | 10.49 | 10.49 | 10.62 | 10.22 | 6.77M |
| August 27, 2025 | 10.69 | 10.36 | 10.36 | 10.74 | 10.34 | 8.95M |
| August 26, 2025 | 10.63 | 10.74 | 10.74 | 10.9 | 10.56 | 9.95M |
| August 25, 2025 | 10.56 | 10.63 | 10.63 | 10.72 | 10.47 | 8.59M |
| August 22, 2025 | 10.5 | 10.5 | 10.5 | 10.52 | 10.39 | 4.01M |
| August 21, 2025 | 10.47 | 10.48 | 10.48 | 10.51 | 10.42 | 4.96M |
| August 20, 2025 | 10.31 | 10.46 | 10.46 | 10.47 | 10.18 | 5.87M |
| August 19, 2025 | 10.34 | 10.28 | 10.28 | 10.35 | 10.23 | 4.16M |
| August 18, 2025 | 10.35 | 10.28 | 10.28 | 10.37 | 10.24 | 6.62M |
| August 15, 2025 | 10.12 | 10.27 | 10.27 | 10.3 | 10.08 | 5.14M |
| August 14, 2025 | 10.53 | 10.18 | 10.18 | 10.53 | 10.17 | 8.63M |
| August 13, 2025 | 10.45 | 10.56 | 10.56 | 10.57 | 10.38 | 13.84M |
| August 12, 2025 | 10.27 | 10.67 | 10.67 | 10.98 | 10.17 | 15.31M |
| August 11, 2025 | 10.28 | 10.27 | 10.27 | 10.33 | 10.2 | 3.14M |
| August 08, 2025 | 10.25 | 10.24 | 10.24 | 10.28 | 10.09 | 3.67M |
| August 07, 2025 | 10.23 | 10.26 | 10.26 | 10.28 | 10.15 | 3.22M |
| August 06, 2025 | 10.32 | 10.19 | 10.19 | 10.32 | 10.15 | 2.34M |
| August 05, 2025 | 10.18 | 10.23 | 10.23 | 10.29 | 10.15 | 2.99M |
| August 04, 2025 | 10.05 | 10.13 | 10.13 | 10.14 | 10 | 2.63M |
| August 01, 2025 | 10.05 | 10.04 | 10.04 | 10.11 | 10.02 | 2.16M |
| July 31, 2025 | 10.17 | 10.05 | 10.05 | 10.27 | 10 | 5.11M |
| July 30, 2025 | 10.24 | 10.17 | 10.17 | 10.29 | 10.09 | 3.45M |
| July 29, 2025 | 10.3 | 10.19 | 10.19 | 10.3 | 10.08 | 3.89M |
| July 28, 2025 | 10.36 | 10.21 | 10.21 | 10.37 | 10.13 | 4.52M |
| July 25, 2025 | 10.13 | 10.22 | 10.22 | 10.45 | 10.11 | 10.14M |
| July 24, 2025 | 10.02 | 10.11 | 10.11 | 10.13 | 10.02 | 3.51M |
| July 23, 2025 | 10.13 | 10.02 | 10.02 | 10.13 | 9.99 | 3.22M |
| July 22, 2025 | 10.08 | 10.08 | 10.08 | 10.09 | 9.99 | 4.29M |
| July 21, 2025 | 9.86 | 10.05 | 10.05 | 10.08 | 9.86 | 5.73M |
| July 18, 2025 | 9.85 | 9.87 | 9.87 | 9.89 | 9.79 | 2.45M |
| July 17, 2025 | 9.76 | 9.8 | 9.8 | 9.81 | 9.7 | 1.44M |
| July 16, 2025 | 9.64 | 9.74 | 9.74 | 9.76 | 9.64 | 1.67M |
| July 15, 2025 | 9.8 | 9.68 | 9.68 | 9.85 | 9.64 | 4.19M |
| July 14, 2025 | 9.8 | 9.84 | 9.84 | 9.89 | 9.77 | 2.74M |
| July 11, 2025 | 9.89 | 9.83 | 9.83 | 9.92 | 9.78 | 3.01M |
| July 10, 2025 | 9.79 | 9.9 | 9.9 | 9.91 | 9.79 | 2.18M |
| July 09, 2025 | 9.9 | 9.81 | 9.81 | 9.93 | 9.78 | 2.53M |
| July 08, 2025 | 9.82 | 9.9 | 9.9 | 9.92 | 9.78 | 2.61M |
| July 07, 2025 | 9.71 | 9.79 | 9.79 | 9.81 | 9.71 | 2.12M |