10.08
-0.1(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.18 | 10.08 | 10.08 | 10.49 | 10.07 | 14.63M |
| September 25, 2025 | 10.35 | 10.18 | 10.18 | 10.43 | 10.17 | 18.18M |
| September 24, 2025 | 10.13 | 10.37 | 10.37 | 10.44 | 10.02 | 20.2M |
| September 23, 2025 | 10.2 | 10.16 | 10.16 | 10.25 | 9.93 | 23.22M |
| September 22, 2025 | 10.42 | 10.24 | 10.24 | 10.48 | 10.07 | 34.12M |
| September 19, 2025 | 10.06 | 10.45 | 10.45 | 10.47 | 10.06 | 40.18M |
| September 18, 2025 | 10 | 10.05 | 10.05 | 10.23 | 9.86 | 35.21M |
| September 17, 2025 | 9.82 | 9.92 | 9.92 | 10.29 | 9.73 | 40.6M |
| September 16, 2025 | 9.9 | 9.83 | 9.83 | 10 | 9.46 | 36.03M |
| September 15, 2025 | 9.54 | 9.69 | 9.69 | 9.89 | 9.36 | 30.48M |
| September 12, 2025 | 9.73 | 9.46 | 9.46 | 9.74 | 9.43 | 26.1M |
| September 11, 2025 | 9.31 | 9.72 | 9.72 | 9.81 | 9.21 | 34.81M |
| September 10, 2025 | 9.17 | 9.28 | 9.28 | 9.49 | 9.15 | 15.65M |
| September 09, 2025 | 9.4 | 9.16 | 9.16 | 9.4 | 9.12 | 14.6M |
| September 08, 2025 | 9.25 | 9.41 | 9.41 | 9.68 | 9.16 | 26.14M |
| September 05, 2025 | 8.95 | 9.25 | 9.25 | 9.32 | 8.82 | 21.94M |
| September 04, 2025 | 9.01 | 8.9 | 8.9 | 9.12 | 8.74 | 21.35M |
| September 03, 2025 | 9.3 | 9.01 | 9.01 | 9.47 | 8.97 | 19.93M |
| September 02, 2025 | 9.67 | 9.24 | 9.24 | 9.71 | 9.12 | 32.37M |
| September 01, 2025 | 9.6 | 9.72 | 9.72 | 9.8 | 9.54 | 26.76M |
| August 29, 2025 | 9.45 | 9.59 | 9.59 | 9.66 | 9.37 | 35.19M |
| August 28, 2025 | 9.46 | 9.4 | 9.4 | 9.59 | 9.13 | 43.43M |
| August 27, 2025 | 9.66 | 9.46 | 9.46 | 9.79 | 9.43 | 47.59M |
| August 26, 2025 | 9.59 | 9.69 | 9.69 | 9.74 | 9.25 | 41.3M |
| August 25, 2025 | 9.74 | 9.61 | 9.61 | 9.85 | 9.46 | 39.5M |
| August 22, 2025 | 9.78 | 9.7 | 9.7 | 9.85 | 9.61 | 33.37M |
| August 21, 2025 | 10.06 | 9.76 | 9.76 | 10.12 | 9.7 | 44.89M |
| August 20, 2025 | 9.98 | 10.05 | 10.05 | 10.27 | 9.71 | 48.93M |
| August 19, 2025 | 9.78 | 9.91 | 9.91 | 10.23 | 9.66 | 40.52M |
| August 18, 2025 | 9.5 | 9.84 | 9.84 | 10.08 | 9.5 | 60.39M |
| August 15, 2025 | 9.1 | 9.46 | 9.46 | 9.67 | 9.06 | 53.42M |
| August 14, 2025 | 9.21 | 9.09 | 9.09 | 9.55 | 9.06 | 42.67M |
| August 13, 2025 | 9.11 | 9.16 | 9.16 | 9.22 | 9.06 | 38.84M |
| August 12, 2025 | 8.95 | 9.11 | 9.11 | 9.31 | 8.88 | 61.48M |
| August 11, 2025 | 8.53 | 8.94 | 8.94 | 8.99 | 8.43 | 58.92M |
| August 08, 2025 | 8.15 | 8.39 | 8.39 | 8.51 | 8.15 | 42.58M |
| August 07, 2025 | 8.28 | 8.19 | 8.19 | 8.29 | 8.1 | 23.63M |
| August 06, 2025 | 8.16 | 8.25 | 8.25 | 8.31 | 8.06 | 27.02M |
| August 05, 2025 | 7.99 | 8.12 | 8.12 | 8.13 | 7.99 | 19.79M |
| August 04, 2025 | 7.88 | 7.98 | 7.98 | 7.99 | 7.82 | 17.94M |
| August 01, 2025 | 8.13 | 7.9 | 7.9 | 8.18 | 7.88 | 29.43M |
| July 31, 2025 | 8.1 | 8.1 | 8.1 | 8.36 | 8.02 | 43.66M |
| July 30, 2025 | 8.34 | 8.09 | 8.09 | 8.42 | 8.01 | 34.03M |
| July 29, 2025 | 8.4 | 8.27 | 8.27 | 8.4 | 8.03 | 37.02M |
| July 28, 2025 | 8.42 | 8.27 | 8.27 | 8.51 | 8.2 | 40.88M |
| July 25, 2025 | 8.6 | 8.42 | 8.42 | 8.68 | 8.37 | 53.77M |
| July 24, 2025 | 8.35 | 8.57 | 8.57 | 8.77 | 8.25 | 86.19M |
| July 23, 2025 | 9.57 | 8.35 | 8.35 | 9.57 | 8.33 | 143.56M |
| July 22, 2025 | 8.6 | 9.13 | 9.13 | 9.13 | 8.5 | 146.77M |
| July 21, 2025 | 7.88 | 8.3 | 8.3 | 8.38 | 7.5 | 120.68M |
| July 18, 2025 | 7.63 | 7.73 | 7.73 | 7.75 | 7.55 | 25.85M |
| July 17, 2025 | 7.53 | 7.59 | 7.59 | 7.62 | 7.46 | 21.44M |
| July 16, 2025 | 7.44 | 7.52 | 7.52 | 7.59 | 7.34 | 23.53M |
| July 15, 2025 | 7.34 | 7.37 | 7.37 | 7.47 | 7.24 | 24.96M |
| July 14, 2025 | 7.49 | 7.34 | 7.34 | 7.5 | 7.05 | 37.25M |
| July 11, 2025 | 7.3 | 7.37 | 7.37 | 7.43 | 7.25 | 25.34M |
| July 10, 2025 | 7.29 | 7.3 | 7.3 | 7.42 | 7.26 | 15.72M |
| July 09, 2025 | 7.55 | 7.28 | 7.28 | 7.63 | 7.23 | 29.88M |
| July 08, 2025 | 7.63 | 7.52 | 7.52 | 7.65 | 7.48 | 18.19M |
| July 07, 2025 | 7.49 | 7.55 | 7.55 | 7.63 | 7.41 | 22.79M |