10.09
+0.04(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.07 | 10.09 | 10.09 | 10.2 | 9.97 | 6.81M |
| September 25, 2025 | 10.14 | 10.05 | 10.05 | 10.23 | 10 | 9.04M |
| September 24, 2025 | 9.85 | 10.13 | 10.13 | 10.17 | 9.8 | 11.22M |
| September 23, 2025 | 9.94 | 9.85 | 9.85 | 9.94 | 9.52 | 7.68M |
| September 22, 2025 | 9.87 | 9.94 | 9.94 | 9.95 | 9.74 | 7.21M |
| September 19, 2025 | 10.25 | 9.96 | 9.96 | 10.29 | 9.81 | 12.27M |
| September 18, 2025 | 10.07 | 10.12 | 10.12 | 10.64 | 10 | 19.25M |
| September 17, 2025 | 9.89 | 10.01 | 10.01 | 10.04 | 9.85 | 8.29M |
| September 16, 2025 | 9.86 | 9.89 | 9.89 | 9.93 | 9.82 | 5.29M |
| September 15, 2025 | 9.84 | 9.87 | 9.87 | 9.95 | 9.75 | 5.38M |
| September 12, 2025 | 9.93 | 9.84 | 9.84 | 9.93 | 9.8 | 5.07M |
| September 11, 2025 | 9.83 | 9.87 | 9.87 | 9.88 | 9.73 | 5.79M |
| September 10, 2025 | 9.86 | 9.83 | 9.83 | 9.86 | 9.76 | 5.29M |
| September 09, 2025 | 9.71 | 9.79 | 9.79 | 9.84 | 9.65 | 6.64M |
| September 08, 2025 | 9.55 | 9.7 | 9.7 | 9.7 | 9.53 | 4.07M |
| September 05, 2025 | 9.43 | 9.53 | 9.53 | 9.53 | 9.34 | 4.03M |
| September 04, 2025 | 9.42 | 9.39 | 9.39 | 9.55 | 9.34 | 3.95M |
| September 03, 2025 | 9.62 | 9.42 | 9.42 | 9.7 | 9.4 | 4.43M |
| September 02, 2025 | 9.74 | 9.62 | 9.62 | 9.77 | 9.52 | 4.99M |
| September 01, 2025 | 9.62 | 9.74 | 9.74 | 9.78 | 9.62 | 4.2M |
| August 29, 2025 | 9.86 | 9.73 | 9.73 | 9.89 | 9.67 | 5.19M |
| August 28, 2025 | 9.7 | 9.8 | 9.8 | 9.85 | 9.52 | 10.51M |
| August 27, 2025 | 10.1 | 9.79 | 9.79 | 10.2 | 9.78 | 14.25M |
| August 26, 2025 | 9.86 | 10.16 | 10.16 | 10.24 | 9.8 | 18.37M |
| August 25, 2025 | 9.79 | 9.83 | 9.83 | 9.88 | 9.77 | 6.58M |
| August 22, 2025 | 9.83 | 9.79 | 9.79 | 9.83 | 9.71 | 4.91M |
| August 21, 2025 | 9.81 | 9.79 | 9.79 | 9.82 | 9.73 | 6.29M |
| August 20, 2025 | 9.7 | 9.77 | 9.77 | 9.77 | 9.65 | 5.53M |
| August 19, 2025 | 9.67 | 9.7 | 9.7 | 9.71 | 9.61 | 5.26M |
| August 18, 2025 | 9.61 | 9.67 | 9.67 | 9.69 | 9.57 | 5.85M |
| August 15, 2025 | 9.52 | 9.61 | 9.61 | 9.63 | 9.52 | 4.6M |
| August 14, 2025 | 9.75 | 9.56 | 9.56 | 9.78 | 9.55 | 7.97M |
| August 13, 2025 | 9.9 | 9.75 | 9.75 | 9.9 | 9.71 | 8.72M |
| August 12, 2025 | 9.91 | 9.85 | 9.85 | 9.92 | 9.83 | 7.86M |
| August 11, 2025 | 9.84 | 9.91 | 9.91 | 9.98 | 9.81 | 10.95M |
| August 08, 2025 | 9.75 | 9.84 | 9.84 | 9.95 | 9.71 | 14.01M |
| August 07, 2025 | 9.88 | 9.71 | 9.71 | 9.88 | 9.68 | 11.96M |
| August 06, 2025 | 9.79 | 9.86 | 9.86 | 10.07 | 9.68 | 15.48M |
| August 05, 2025 | 9.98 | 9.83 | 9.83 | 9.98 | 9.77 | 16.27M |
| August 04, 2025 | 9.65 | 10.04 | 10.04 | 10.07 | 9.5 | 26.91M |
| August 01, 2025 | 9.53 | 9.84 | 9.84 | 9.9 | 9.53 | 25.08M |
| July 31, 2025 | 9.42 | 9.33 | 9.33 | 9.49 | 9.32 | 5.76M |
| July 30, 2025 | 9.49 | 9.44 | 9.44 | 9.54 | 9.38 | 6.07M |
| July 29, 2025 | 9.62 | 9.49 | 9.49 | 9.62 | 9.41 | 7.34M |
| July 28, 2025 | 9.64 | 9.6 | 9.6 | 9.67 | 9.55 | 5.25M |
| July 25, 2025 | 9.66 | 9.59 | 9.59 | 9.67 | 9.53 | 6.48M |
| July 24, 2025 | 9.54 | 9.65 | 9.65 | 9.68 | 9.52 | 8.86M |
| July 23, 2025 | 9.79 | 9.56 | 9.56 | 9.82 | 9.55 | 12.02M |
| July 22, 2025 | 9.81 | 9.8 | 9.8 | 9.89 | 9.65 | 18.31M |
| July 21, 2025 | 9.58 | 9.74 | 9.74 | 9.81 | 9.58 | 19.15M |
| July 18, 2025 | 9.47 | 9.43 | 9.43 | 9.49 | 9.38 | 4.42M |
| July 17, 2025 | 9.45 | 9.46 | 9.46 | 9.49 | 9.41 | 4.71M |
| July 16, 2025 | 9.38 | 9.42 | 9.42 | 9.49 | 9.36 | 5.68M |
| July 15, 2025 | 9.58 | 9.36 | 9.36 | 9.59 | 9.28 | 9.14M |
| July 14, 2025 | 9.55 | 9.58 | 9.58 | 9.59 | 9.49 | 5.81M |
| July 11, 2025 | 9.65 | 9.57 | 9.57 | 9.66 | 9.47 | 8.37M |
| July 10, 2025 | 9.56 | 9.63 | 9.63 | 9.67 | 9.47 | 9.86M |
| July 09, 2025 | 9.62 | 9.56 | 9.56 | 9.64 | 9.53 | 7.52M |
| July 08, 2025 | 9.5 | 9.6 | 9.6 | 9.6 | 9.49 | 8.77M |
| July 07, 2025 | 9.37 | 9.53 | 9.53 | 9.55 | 9.33 | 8.26M |