10.06
-0.13(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.28 | 10.06 | 10.06 | 10.29 | 10.04 | 6.32M |
| October 16, 2025 | 10.45 | 10.19 | 10.19 | 10.5 | 10.15 | 7.31M |
| October 15, 2025 | 10.52 | 10.42 | 10.42 | 10.8 | 10.35 | 9.56M |
| October 14, 2025 | 10.38 | 10.38 | 10.38 | 10.55 | 10.27 | 9.69M |
| October 13, 2025 | 10.13 | 10.56 | 10.56 | 10.65 | 9.9 | 18.48M |
| October 10, 2025 | 9.93 | 10.12 | 10.12 | 10.2 | 9.9 | 8.17M |
| October 09, 2025 | 9.91 | 9.97 | 9.97 | 10.24 | 9.87 | 7.85M |
| September 30, 2025 | 10.15 | 9.91 | 9.91 | 10.15 | 9.87 | 7.94M |
| September 29, 2025 | 9.98 | 10.11 | 10.11 | 10.18 | 9.87 | 8.1M |
| September 26, 2025 | 9.94 | 9.98 | 9.98 | 10.2 | 9.86 | 10.63M |
| September 25, 2025 | 9.81 | 9.94 | 9.94 | 9.98 | 9.76 | 8.44M |
| September 24, 2025 | 9.8 | 9.83 | 9.83 | 9.94 | 9.79 | 7.01M |
| September 23, 2025 | 9.67 | 9.89 | 9.89 | 9.93 | 9.45 | 10.44M |
| September 22, 2025 | 9.62 | 9.67 | 9.67 | 9.84 | 9.58 | 7.29M |
| September 19, 2025 | 9.53 | 9.63 | 9.63 | 9.66 | 9.49 | 5.98M |
| September 18, 2025 | 9.62 | 9.53 | 9.53 | 9.84 | 9.5 | 8.78M |
| September 17, 2025 | 9.84 | 9.68 | 9.68 | 9.84 | 9.67 | 6.98M |
| September 16, 2025 | 9.75 | 9.8 | 9.8 | 9.81 | 9.67 | 6.47M |
| September 15, 2025 | 9.89 | 9.73 | 9.73 | 9.94 | 9.69 | 8.39M |
| September 12, 2025 | 9.9 | 9.94 | 9.94 | 10.17 | 9.86 | 12.24M |
| September 11, 2025 | 10.11 | 9.93 | 9.93 | 10.12 | 9.83 | 13.16M |
| September 10, 2025 | 9.72 | 10.1 | 10.1 | 10.11 | 9.6 | 20.11M |
| September 09, 2025 | 9.61 | 9.71 | 9.71 | 9.83 | 9.56 | 12.95M |
| September 08, 2025 | 9.57 | 9.64 | 9.64 | 9.69 | 9.54 | 12.19M |
| September 05, 2025 | 9.63 | 9.62 | 9.62 | 9.63 | 9.44 | 13.29M |
| September 04, 2025 | 9.48 | 9.63 | 9.63 | 9.71 | 9.4 | 18.27M |
| September 03, 2025 | 9.96 | 9.54 | 9.54 | 10.1 | 9.41 | 23.72M |
| September 02, 2025 | 10.16 | 10.02 | 10.02 | 10.41 | 9.93 | 31.89M |
| September 01, 2025 | 10.87 | 10.42 | 10.42 | 11.07 | 10.28 | 53.18M |
| August 29, 2025 | 10.1 | 10.87 | 10.87 | 10.87 | 9.9 | 40.27M |
| August 28, 2025 | 8.97 | 9.88 | 9.88 | 9.88 | 8.97 | 28.48M |
| August 27, 2025 | 9.2 | 8.98 | 8.98 | 9.2 | 8.97 | 6.13M |
| August 26, 2025 | 9.05 | 9.17 | 9.17 | 9.2 | 8.98 | 6.31M |
| August 25, 2025 | 9.06 | 9.04 | 9.04 | 9.12 | 8.99 | 4.83M |
| August 22, 2025 | 9.14 | 9.05 | 9.05 | 9.16 | 8.96 | 5.93M |
| August 21, 2025 | 9.2 | 9.13 | 9.13 | 9.2 | 9.09 | 3.69M |
| August 20, 2025 | 9.11 | 9.16 | 9.16 | 9.17 | 9.08 | 2.76M |
| August 19, 2025 | 9.05 | 9.12 | 9.12 | 9.17 | 9.04 | 3.59M |
| August 18, 2025 | 9.07 | 9.08 | 9.08 | 9.18 | 9.04 | 4.89M |
| August 15, 2025 | 9 | 9.02 | 9.02 | 9.1 | 9 | 4.2M |
| August 14, 2025 | 9.13 | 9.04 | 9.04 | 9.2 | 9.03 | 6.02M |
| August 13, 2025 | 9.24 | 9.15 | 9.15 | 9.33 | 9.11 | 5.79M |
| August 12, 2025 | 9.3 | 9.19 | 9.19 | 9.3 | 9.18 | 2.96M |
| August 11, 2025 | 9.26 | 9.27 | 9.27 | 9.32 | 9.2 | 3.91M |
| August 08, 2025 | 9.2 | 9.26 | 9.26 | 9.26 | 9.15 | 2.56M |
| August 07, 2025 | 9.28 | 9.22 | 9.22 | 9.29 | 9.2 | 2.49M |
| August 06, 2025 | 9.29 | 9.26 | 9.26 | 9.31 | 9.2 | 2.85M |
| August 05, 2025 | 9.25 | 9.29 | 9.29 | 9.33 | 9.2 | 3.94M |
| August 04, 2025 | 9.19 | 9.19 | 9.19 | 9.22 | 9.09 | 2.51M |
| August 01, 2025 | 9.07 | 9.21 | 9.21 | 9.23 | 9.07 | 3.59M |
| July 31, 2025 | 9.22 | 9.07 | 9.07 | 9.26 | 9.06 | 4.11M |
| July 30, 2025 | 9.19 | 9.23 | 9.23 | 9.27 | 9.13 | 3.95M |
| July 29, 2025 | 9.4 | 9.26 | 9.26 | 9.4 | 9.19 | 4.31M |
| July 28, 2025 | 9.34 | 9.36 | 9.36 | 9.39 | 9.28 | 3.3M |
| July 25, 2025 | 9.35 | 9.3 | 9.3 | 9.39 | 9.3 | 2.97M |
| July 24, 2025 | 9.32 | 9.35 | 9.35 | 9.38 | 9.26 | 4.89M |
| July 23, 2025 | 9.33 | 9.31 | 9.31 | 9.62 | 9.26 | 7.38M |
| July 22, 2025 | 9.37 | 9.31 | 9.31 | 9.37 | 9.28 | 4.35M |
| July 21, 2025 | 9.36 | 9.35 | 9.35 | 9.41 | 9.29 | 4.28M |
| July 18, 2025 | 9.44 | 9.32 | 9.32 | 9.49 | 9.28 | 4.08M |