9.80
-0.83(-7.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.68 | 10.63 | 10.63 | 10.92 | 10.52 | 23.23M |
| October 16, 2025 | 10.62 | 10.42 | 10.42 | 10.87 | 10.39 | 15.46M |
| October 15, 2025 | 10.5 | 10.54 | 10.54 | 10.65 | 10.3 | 12.58M |
| October 14, 2025 | 10.63 | 10.48 | 10.48 | 10.98 | 10.37 | 21.96M |
| October 13, 2025 | 9.9 | 10.3 | 10.3 | 10.36 | 9.86 | 10.5M |
| October 10, 2025 | 10.31 | 10.21 | 10.21 | 10.5 | 10.2 | 13.64M |
| October 09, 2025 | 11.31 | 10.64 | 10.64 | 11.31 | 10.55 | 20.98M |
| September 30, 2025 | 10.2 | 10.28 | 10.28 | 10.39 | 10.19 | 9.95M |
| September 29, 2025 | 10.24 | 10.18 | 10.18 | 10.34 | 9.92 | 8.93M |
| September 26, 2025 | 10.23 | 10.16 | 10.16 | 10.32 | 10.11 | 6.96M |
| September 25, 2025 | 10.45 | 10.22 | 10.22 | 10.5 | 10.2 | 13.17M |
| September 24, 2025 | 10.68 | 10.6 | 10.6 | 10.82 | 10.5 | 12.87M |
| September 23, 2025 | 10.83 | 10.9 | 10.9 | 11.15 | 10.73 | 18.72M |
| September 22, 2025 | 10.6 | 10.88 | 10.88 | 11 | 10.33 | 17.14M |
| September 19, 2025 | 10.4 | 10.49 | 10.49 | 10.56 | 10.27 | 11.13M |
| September 18, 2025 | 10.51 | 10.41 | 10.41 | 10.7 | 10.27 | 19.65M |
| September 17, 2025 | 11.17 | 10.95 | 10.95 | 11.2 | 10.9 | 15.6M |
| September 16, 2025 | 11.39 | 11.26 | 11.26 | 11.5 | 11.09 | 14.35M |
| September 15, 2025 | 11.33 | 11.16 | 11.16 | 11.35 | 11.01 | 17.51M |
| September 12, 2025 | 11.3 | 11.5 | 11.5 | 11.77 | 11.3 | 21.12M |
| September 11, 2025 | 11.73 | 11.45 | 11.45 | 11.75 | 11.22 | 27.64M |
| September 10, 2025 | 11.76 | 11.83 | 11.83 | 12.14 | 11.76 | 34.33M |
| September 09, 2025 | 12.23 | 12.44 | 12.44 | 12.8 | 11.88 | 53.44M |
| September 08, 2025 | 12.42 | 11.93 | 11.93 | 13 | 11.77 | 46.43M |
| September 05, 2025 | 11.76 | 12.41 | 12.41 | 12.6 | 11.21 | 46.51M |
| September 04, 2025 | 11.61 | 12.19 | 12.19 | 12.41 | 10.95 | 43.75M |
| September 03, 2025 | 12.28 | 11.84 | 11.84 | 12.9 | 11.39 | 57.88M |
| September 02, 2025 | 11.64 | 12.05 | 12.05 | 12.6 | 11.21 | 54.27M |
| September 01, 2025 | 11.01 | 11.45 | 11.45 | 11.69 | 10.96 | 38.63M |
| August 29, 2025 | 10.66 | 10.92 | 10.92 | 11.36 | 10.51 | 28.64M |
| August 28, 2025 | 10.35 | 10.66 | 10.66 | 11.15 | 10.35 | 22.26M |
| August 27, 2025 | 10.82 | 10.34 | 10.34 | 10.86 | 10.34 | 17.35M |
| August 26, 2025 | 10.95 | 10.82 | 10.82 | 10.99 | 10.72 | 17.69M |
| August 25, 2025 | 10.8 | 10.93 | 10.93 | 10.95 | 10.62 | 26.15M |
| August 22, 2025 | 10.52 | 10.62 | 10.62 | 10.78 | 10.39 | 19.37M |
| August 21, 2025 | 10.74 | 10.55 | 10.55 | 10.86 | 10.5 | 21.88M |
| August 20, 2025 | 10.3 | 10.68 | 10.68 | 10.74 | 10.22 | 27.45M |
| August 19, 2025 | 10.28 | 10.39 | 10.39 | 10.4 | 10.2 | 13.66M |
| August 18, 2025 | 10.3 | 10.28 | 10.28 | 10.41 | 10.21 | 14.34M |
| August 15, 2025 | 10.12 | 10.3 | 10.3 | 10.36 | 10.08 | 15.41M |
| August 14, 2025 | 10.64 | 10.27 | 10.27 | 10.71 | 10.26 | 21.86M |
| August 13, 2025 | 10.9 | 10.64 | 10.64 | 10.96 | 10.5 | 25.36M |
| August 12, 2025 | 10.81 | 10.96 | 10.96 | 11.18 | 10.75 | 27.86M |
| August 11, 2025 | 10.8 | 10.89 | 10.89 | 10.97 | 10.48 | 29.62M |
| August 08, 2025 | 11.21 | 11.24 | 11.24 | 11.65 | 10.76 | 51.81M |
| August 07, 2025 | 9.81 | 10.87 | 10.87 | 10.87 | 9.77 | 34.33M |
| August 06, 2025 | 9.77 | 9.88 | 9.88 | 9.89 | 9.65 | 11.92M |
| August 05, 2025 | 9.93 | 9.8 | 9.8 | 10.05 | 9.75 | 14.33M |
| August 04, 2025 | 9.76 | 9.94 | 9.94 | 10.05 | 9.6 | 22.45M |
| August 01, 2025 | 9.59 | 9.59 | 9.59 | 9.7 | 9.53 | 6.63M |
| July 31, 2025 | 9.67 | 9.6 | 9.6 | 9.68 | 9.57 | 6.63M |
| July 30, 2025 | 9.64 | 9.71 | 9.71 | 9.79 | 9.62 | 9.07M |
| July 29, 2025 | 9.83 | 9.72 | 9.72 | 9.87 | 9.48 | 15.17M |
| July 28, 2025 | 9.77 | 9.85 | 9.85 | 9.87 | 9.64 | 12.89M |
| July 25, 2025 | 9.83 | 9.77 | 9.77 | 9.89 | 9.74 | 8.52M |
| July 24, 2025 | 9.81 | 9.81 | 9.81 | 9.97 | 9.75 | 12.66M |
| July 23, 2025 | 9.95 | 9.93 | 9.93 | 10.2 | 9.8 | 13.8M |
| July 22, 2025 | 9.92 | 9.94 | 9.94 | 10.13 | 9.89 | 17.74M |
| July 21, 2025 | 9.76 | 9.85 | 9.85 | 9.94 | 9.71 | 12.71M |
| July 18, 2025 | 9.85 | 9.75 | 9.75 | 9.89 | 9.69 | 13.24M |