10.04
+0.04(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.32 | 10 | 10 | 10.38 | 9.98 | 18.41M |
| October 16, 2025 | 10.45 | 10.32 | 10.32 | 10.45 | 10.3 | 14.83M |
| October 15, 2025 | 10.2 | 10.48 | 10.48 | 10.5 | 10.2 | 16.84M |
| October 14, 2025 | 10.38 | 10.27 | 10.27 | 10.59 | 10.21 | 19.44M |
| October 13, 2025 | 10.1 | 10.4 | 10.4 | 10.42 | 9.93 | 24.5M |
| October 10, 2025 | 10.76 | 10.66 | 10.66 | 10.98 | 10.6 | 19.67M |
| October 09, 2025 | 10.92 | 10.76 | 10.76 | 10.96 | 10.72 | 22.66M |
| September 30, 2025 | 11.05 | 10.88 | 10.88 | 11.05 | 10.82 | 21.98M |
| September 29, 2025 | 10.45 | 10.93 | 10.93 | 11.08 | 10.41 | 42.2M |
| September 26, 2025 | 10.92 | 10.5 | 10.5 | 11 | 10.5 | 43.22M |
| September 25, 2025 | 11.1 | 11.14 | 11.14 | 11.44 | 11.04 | 34.11M |
| September 24, 2025 | 11.28 | 11.2 | 11.2 | 11.28 | 10.9 | 54.41M |
| September 23, 2025 | 11.26 | 11.55 | 11.55 | 11.96 | 10.88 | 74.46M |
| September 22, 2025 | 11.38 | 11.34 | 11.34 | 11.61 | 11.15 | 45.86M |
| September 19, 2025 | 12 | 11.58 | 11.58 | 12.05 | 11.36 | 84.83M |
| September 18, 2025 | 10.86 | 11.96 | 11.96 | 11.96 | 10.86 | 114.62M |
| September 17, 2025 | 11.01 | 10.87 | 10.87 | 11.08 | 10.83 | 39.84M |
| September 16, 2025 | 11.07 | 11.12 | 11.12 | 11.35 | 10.9 | 52.35M |
| September 15, 2025 | 10.8 | 11.18 | 11.18 | 11.24 | 10.79 | 65.38M |
| September 12, 2025 | 10.77 | 10.71 | 10.71 | 10.93 | 10.66 | 43.86M |
| September 11, 2025 | 10.57 | 10.77 | 10.77 | 10.82 | 10.39 | 40.51M |
| September 10, 2025 | 10.38 | 10.58 | 10.58 | 10.68 | 10.38 | 39.52M |
| September 09, 2025 | 10.65 | 10.39 | 10.39 | 10.67 | 10.34 | 35.26M |
| September 08, 2025 | 10.66 | 10.65 | 10.65 | 10.83 | 10.5 | 39.1M |
| September 05, 2025 | 10.58 | 10.67 | 10.67 | 10.73 | 10.43 | 43M |
| September 04, 2025 | 10.84 | 10.61 | 10.61 | 10.9 | 10.38 | 47.85M |
| September 03, 2025 | 11.05 | 10.83 | 10.83 | 11.15 | 10.72 | 53.42M |
| September 02, 2025 | 11.54 | 11.05 | 11.05 | 11.58 | 10.95 | 88.91M |
| September 01, 2025 | 12.5 | 11.88 | 11.88 | 12.68 | 11.85 | 104.62M |
| August 29, 2025 | 13.7 | 13.03 | 13.03 | 14.22 | 13.03 | 115.6M |
| August 28, 2025 | 14.5 | 14.48 | 14.48 | 15 | 13.88 | 126.36M |
| August 27, 2025 | 15.08 | 15.42 | 15.42 | 16.27 | 14.2 | 163.74M |
| August 26, 2025 | 14.28 | 15.07 | 15.07 | 15.07 | 14.27 | 136.51M |
| August 25, 2025 | 12.31 | 13.7 | 13.7 | 14.37 | 11.75 | 154.45M |
| August 22, 2025 | 13.1 | 13.06 | 13.06 | 13.28 | 11.91 | 124.24M |
| August 21, 2025 | 13.32 | 12.73 | 12.73 | 13.75 | 12.73 | 96.51M |
| August 20, 2025 | 13.89 | 14.14 | 14.14 | 14.14 | 13.08 | 116.83M |
| August 19, 2025 | 12.62 | 12.85 | 12.85 | 12.85 | 12.6 | 34.66M |
| August 18, 2025 | 11.83 | 11.68 | 11.68 | 12.38 | 11.25 | 167.19M |
| August 15, 2025 | 11.11 | 11.25 | 11.25 | 11.25 | 10.5 | 159.28M |
| August 14, 2025 | 10 | 10.23 | 10.23 | 10.23 | 9.8 | 70.27M |
| August 13, 2025 | 8.48 | 9.3 | 9.3 | 9.3 | 8.46 | 37.57M |
| August 12, 2025 | 8.45 | 8.45 | 8.45 | 8.52 | 8.4 | 9.97M |
| August 11, 2025 | 8.33 | 8.45 | 8.45 | 8.47 | 8.32 | 9.35M |
| August 08, 2025 | 8.37 | 8.33 | 8.33 | 8.38 | 8.28 | 7.75M |
| August 07, 2025 | 8.41 | 8.36 | 8.36 | 8.45 | 8.32 | 10.51M |
| August 06, 2025 | 8.34 | 8.4 | 8.4 | 8.42 | 8.3 | 14.01M |
| August 05, 2025 | 8.23 | 8.33 | 8.33 | 8.36 | 8.23 | 10M |
| August 04, 2025 | 8.19 | 8.23 | 8.23 | 8.25 | 8.1 | 11.68M |
| August 01, 2025 | 8 | 8.18 | 8.18 | 8.39 | 8 | 21.98M |
| July 31, 2025 | 8.14 | 8.02 | 8.02 | 8.21 | 7.99 | 8.81M |
| July 30, 2025 | 8.29 | 8.15 | 8.15 | 8.29 | 8.01 | 8.97M |
| July 29, 2025 | 8.33 | 8.26 | 8.26 | 8.34 | 8.17 | 8.41M |
| July 28, 2025 | 8.34 | 8.32 | 8.32 | 8.37 | 8.28 | 7.51M |
| July 25, 2025 | 8.3 | 8.35 | 8.35 | 8.38 | 8.27 | 9.18M |
| July 24, 2025 | 8.25 | 8.28 | 8.28 | 8.31 | 8.25 | 7.09M |
| July 23, 2025 | 8.35 | 8.25 | 8.25 | 8.35 | 8.23 | 8.19M |
| July 22, 2025 | 8.31 | 8.3 | 8.3 | 8.34 | 8.25 | 7.91M |
| July 21, 2025 | 8.23 | 8.3 | 8.3 | 8.32 | 8.21 | 8.15M |
| July 18, 2025 | 8.29 | 8.24 | 8.24 | 8.3 | 8.14 | 8.48M |