10.40
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.36 | 10.4 | 10.4 | 10.55 | 10.3 | 10.74M |
| September 25, 2025 | 10.56 | 10.41 | 10.41 | 10.78 | 10.32 | 10.86M |
| September 24, 2025 | 10.43 | 10.56 | 10.51 | 10.58 | 10.32 | 12.11M |
| September 23, 2025 | 10.7 | 10.55 | 10.5 | 10.79 | 10.25 | 16.68M |
| September 22, 2025 | 10.66 | 10.72 | 10.67 | 10.79 | 10.5 | 12.02M |
| September 19, 2025 | 10.71 | 10.65 | 10.6 | 10.84 | 10.55 | 13.38M |
| September 18, 2025 | 11.13 | 10.78 | 10.73 | 11.14 | 10.65 | 22.37M |
| September 17, 2025 | 11.1 | 11.13 | 11.08 | 11.25 | 11.01 | 20.99M |
| September 16, 2025 | 10.99 | 11.11 | 11.11 | 11.15 | 10.88 | 25.3M |
| September 15, 2025 | 10.88 | 11.01 | 11.01 | 11.22 | 10.83 | 28.56M |
| September 12, 2025 | 11.46 | 10.95 | 10.95 | 11.5 | 10.9 | 53.87M |
| September 11, 2025 | 10.13 | 11.2 | 11.2 | 11.2 | 9.98 | 40.33M |
| September 10, 2025 | 10.33 | 10.18 | 10.18 | 10.36 | 10.14 | 13.45M |
| September 09, 2025 | 10.45 | 10.38 | 10.38 | 10.46 | 10.23 | 13.43M |
| September 08, 2025 | 10.47 | 10.48 | 10.48 | 10.53 | 10.34 | 16.38M |
| September 05, 2025 | 10.25 | 10.43 | 10.43 | 10.44 | 10.18 | 17.54M |
| September 04, 2025 | 10.18 | 10.23 | 10.23 | 10.54 | 9.98 | 21.37M |
| September 03, 2025 | 10.51 | 10.19 | 10.19 | 10.67 | 10.12 | 24.98M |
| September 02, 2025 | 10.48 | 10.62 | 10.62 | 10.97 | 10.41 | 38.24M |
| September 01, 2025 | 10.45 | 10.48 | 10.48 | 10.59 | 10.22 | 23.62M |
| August 29, 2025 | 10.52 | 10.45 | 10.45 | 10.54 | 10.18 | 21.55M |
| August 28, 2025 | 10.08 | 10.37 | 10.37 | 10.78 | 10.05 | 29.48M |
| August 27, 2025 | 10.48 | 10.07 | 10.07 | 10.48 | 10.07 | 20.15M |
| August 26, 2025 | 10.08 | 10.38 | 10.38 | 10.54 | 10.04 | 22.05M |
| August 25, 2025 | 10.17 | 10.14 | 10.14 | 10.22 | 10.08 | 13.93M |
| August 22, 2025 | 10.22 | 10.15 | 10.15 | 10.24 | 10.11 | 11.51M |
| August 21, 2025 | 10.31 | 10.23 | 10.23 | 10.35 | 10.17 | 12.38M |
| August 20, 2025 | 10.2 | 10.3 | 10.3 | 10.32 | 10.11 | 17.75M |
| August 19, 2025 | 10.2 | 10.2 | 10.2 | 10.29 | 10.1 | 12.96M |
| August 18, 2025 | 9.99 | 10.19 | 10.19 | 10.33 | 9.96 | 23.84M |
| August 15, 2025 | 9.66 | 9.96 | 9.96 | 10.04 | 9.63 | 17.97M |
| August 14, 2025 | 9.98 | 9.68 | 9.68 | 10.05 | 9.66 | 15.32M |
| August 13, 2025 | 9.9 | 9.98 | 9.98 | 10.02 | 9.86 | 11.67M |
| August 12, 2025 | 9.89 | 9.96 | 9.96 | 10.23 | 9.88 | 16.85M |
| August 11, 2025 | 9.84 | 9.93 | 9.93 | 9.93 | 9.82 | 10.65M |
| August 08, 2025 | 9.75 | 9.88 | 9.88 | 9.89 | 9.74 | 13.99M |
| August 07, 2025 | 10.09 | 9.93 | 9.93 | 10.14 | 9.9 | 11.64M |
| August 06, 2025 | 9.97 | 10.11 | 10.11 | 10.35 | 9.95 | 15.4M |
| August 05, 2025 | 9.91 | 9.98 | 9.98 | 9.98 | 9.87 | 8.17M |
| August 04, 2025 | 9.79 | 9.9 | 9.9 | 9.91 | 9.72 | 6.29M |
| August 01, 2025 | 9.74 | 9.81 | 9.81 | 9.82 | 9.73 | 5.5M |
| July 31, 2025 | 9.82 | 9.72 | 9.72 | 9.89 | 9.66 | 7.92M |
| July 30, 2025 | 9.89 | 9.82 | 9.82 | 9.91 | 9.75 | 8.13M |
| July 29, 2025 | 9.9 | 9.91 | 9.91 | 9.92 | 9.75 | 9.73M |
| July 28, 2025 | 9.98 | 9.91 | 9.91 | 10.02 | 9.88 | 8.47M |
| July 25, 2025 | 10.09 | 9.98 | 9.98 | 10.12 | 9.95 | 7.9M |
| July 24, 2025 | 9.96 | 10.09 | 10.09 | 10.12 | 9.94 | 9.76M |
| July 23, 2025 | 10.28 | 9.96 | 9.96 | 10.3 | 9.92 | 14.49M |
| July 22, 2025 | 10.24 | 10.26 | 10.26 | 10.29 | 10.06 | 10.91M |
| July 21, 2025 | 10.17 | 10.24 | 10.24 | 10.31 | 10.12 | 12.68M |
| July 18, 2025 | 10.16 | 10.05 | 10.05 | 10.17 | 9.99 | 9.82M |
| July 17, 2025 | 10.12 | 10.18 | 10.18 | 10.39 | 10.07 | 13.57M |
| July 16, 2025 | 10.08 | 10.09 | 10.09 | 10.13 | 9.99 | 8.02M |
| July 15, 2025 | 10.17 | 10.08 | 10.08 | 10.25 | 10.04 | 14.85M |
| July 14, 2025 | 9.75 | 10.24 | 10.24 | 10.66 | 9.75 | 24.82M |
| July 11, 2025 | 9.9 | 9.81 | 9.81 | 9.93 | 9.73 | 11.08M |
| July 10, 2025 | 9.98 | 9.92 | 9.92 | 10.12 | 9.88 | 11.35M |
| July 09, 2025 | 9.94 | 10.08 | 10.08 | 10.31 | 9.87 | 21.57M |
| July 08, 2025 | 9.69 | 9.94 | 9.94 | 10.01 | 9.67 | 14.29M |
| July 07, 2025 | 9.53 | 9.74 | 9.74 | 9.78 | 9.53 | 7.98M |