10.20
+0.07(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 10.12 | 10.17 | 10.17 | 10.26 | 10.09 | 6.35M |
| October 20, 2025 | 10.24 | 10.13 | 10.13 | 10.32 | 10.05 | 6.73M |
| October 17, 2025 | 10.22 | 10.21 | 10.21 | 10.48 | 10.15 | 11.92M |
| October 16, 2025 | 10.14 | 10.21 | 10.21 | 10.4 | 10.06 | 10.2M |
| October 15, 2025 | 9.83 | 10.14 | 10.14 | 10.15 | 9.81 | 8.8M |
| October 14, 2025 | 10.08 | 9.81 | 9.81 | 10.11 | 9.77 | 10.48M |
| October 13, 2025 | 9.91 | 10.02 | 10.02 | 10.07 | 9.65 | 8.55M |
| October 10, 2025 | 10.21 | 10.17 | 10.17 | 10.3 | 10.15 | 5.51M |
| October 09, 2025 | 10.29 | 10.21 | 10.21 | 10.3 | 10.09 | 6.58M |
| September 30, 2025 | 10.15 | 10.2 | 10.2 | 10.23 | 10.08 | 5.87M |
| September 29, 2025 | 10.08 | 10.12 | 10.12 | 10.18 | 9.89 | 7.99M |
| September 26, 2025 | 10.33 | 10.06 | 10.06 | 10.33 | 10.03 | 8.37M |
| September 25, 2025 | 10.43 | 10.29 | 10.29 | 10.51 | 10.28 | 10.1M |
| September 24, 2025 | 10.51 | 10.44 | 10.44 | 10.58 | 10.4 | 9.52M |
| September 23, 2025 | 10.77 | 10.44 | 10.44 | 10.8 | 10.28 | 12.26M |
| September 22, 2025 | 10.71 | 10.77 | 10.77 | 10.97 | 10.66 | 9.55M |
| September 19, 2025 | 10.84 | 10.76 | 10.76 | 11 | 10.73 | 12.41M |
| September 18, 2025 | 11.21 | 10.87 | 10.87 | 11.26 | 10.83 | 26.43M |
| September 17, 2025 | 11.56 | 11.21 | 11.21 | 12.06 | 11.19 | 40.32M |
| September 16, 2025 | 11.26 | 11.19 | 11.19 | 11.26 | 11.05 | 10.35M |
| September 15, 2025 | 11.18 | 11.26 | 11.26 | 11.4 | 11.04 | 12.53M |
| September 12, 2025 | 11.12 | 11.18 | 11.18 | 11.39 | 10.9 | 14.54M |
| September 11, 2025 | 11.05 | 11.13 | 11.13 | 11.14 | 10.6 | 12.66M |
| September 10, 2025 | 11.1 | 11.04 | 11.04 | 11.27 | 10.93 | 9.42M |
| September 09, 2025 | 11.35 | 11.08 | 11.08 | 11.5 | 11.05 | 14.03M |
| September 08, 2025 | 11.08 | 11.4 | 11.4 | 11.45 | 11.01 | 15.86M |
| September 05, 2025 | 10.9 | 11.08 | 11.08 | 11.1 | 10.75 | 10.68M |
| September 04, 2025 | 11.07 | 10.89 | 10.89 | 11.2 | 10.67 | 15.79M |
| September 03, 2025 | 11.18 | 11.07 | 11.07 | 11.35 | 10.99 | 12.55M |
| September 02, 2025 | 11.51 | 11.16 | 11.16 | 11.54 | 10.97 | 18.59M |
| September 01, 2025 | 11.11 | 11.46 | 11.46 | 11.52 | 11.08 | 18.45M |
| August 29, 2025 | 11.26 | 11.18 | 11.18 | 11.37 | 11.01 | 18.66M |
| August 28, 2025 | 11.37 | 11.42 | 11.42 | 11.52 | 10.98 | 24.44M |
| August 27, 2025 | 11.9 | 11.39 | 11.39 | 11.99 | 11.39 | 27.86M |
| August 26, 2025 | 12.26 | 11.9 | 11.9 | 12.51 | 11.8 | 35.45M |
| August 25, 2025 | 11.6 | 12.26 | 12.26 | 12.4 | 11.46 | 45.56M |
| August 22, 2025 | 11.68 | 11.62 | 11.62 | 11.78 | 11.44 | 25.93M |
| August 21, 2025 | 11.48 | 11.63 | 11.63 | 11.83 | 11.41 | 28.37M |
| August 20, 2025 | 11.38 | 11.47 | 11.47 | 11.67 | 11.21 | 25.8M |
| August 19, 2025 | 11.34 | 11.53 | 11.53 | 11.94 | 11.28 | 38.12M |
| August 18, 2025 | 11.24 | 11.34 | 11.34 | 11.39 | 11.14 | 27.58M |
| August 15, 2025 | 11 | 11.26 | 11.26 | 11.35 | 10.95 | 26.69M |
| August 14, 2025 | 11.41 | 11.09 | 11.09 | 11.59 | 11.08 | 34.13M |
| August 13, 2025 | 11.36 | 11.42 | 11.42 | 11.56 | 11.26 | 39.42M |
| August 12, 2025 | 11.3 | 11.51 | 11.51 | 11.58 | 11.26 | 47.24M |
| August 11, 2025 | 10.6 | 11.32 | 11.32 | 11.43 | 10.53 | 55.05M |
| August 08, 2025 | 10.5 | 10.65 | 10.65 | 10.8 | 10.36 | 32.82M |
| August 07, 2025 | 10.7 | 10.43 | 10.43 | 10.92 | 10.43 | 40.95M |
| August 06, 2025 | 10.8 | 10.83 | 10.83 | 10.98 | 10.5 | 54.13M |
| August 05, 2025 | 11.18 | 10.85 | 10.85 | 11.38 | 10.76 | 66.84M |
| August 04, 2025 | 11.68 | 11.48 | 11.48 | 12.18 | 11.08 | 96.19M |
| August 01, 2025 | 11.7 | 12.31 | 12.31 | 12.32 | 11.29 | 114.13M |
| July 31, 2025 | 10.52 | 11.61 | 11.61 | 11.61 | 10.4 | 110.2M |
| July 30, 2025 | 10.59 | 10.55 | 10.55 | 11.16 | 10.5 | 92.09M |
| July 29, 2025 | 9.62 | 10.54 | 10.54 | 10.54 | 9.45 | 48.06M |
| July 28, 2025 | 9.53 | 9.58 | 9.58 | 9.64 | 9.5 | 11.99M |
| July 25, 2025 | 9.55 | 9.54 | 9.54 | 9.75 | 9.49 | 15.86M |
| July 24, 2025 | 9.41 | 9.5 | 9.5 | 9.6 | 9.38 | 13.24M |
| July 23, 2025 | 9.4 | 9.42 | 9.42 | 9.6 | 9.35 | 11.72M |
| July 22, 2025 | 9.6 | 9.5 | 9.5 | 9.68 | 9.43 | 12.47M |