10.23
+0.03(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.16 | 10.23 | 10.23 | 10.33 | 10.01 | 4.01M |
| September 25, 2025 | 10.29 | 10.2 | 10.2 | 10.39 | 10.16 | 3.79M |
| September 24, 2025 | 10.18 | 10.36 | 10.36 | 10.38 | 10.09 | 5.33M |
| September 23, 2025 | 10.19 | 10.17 | 10.17 | 10.22 | 9.8 | 6.92M |
| September 22, 2025 | 10.29 | 10.19 | 10.19 | 10.29 | 10.13 | 3.58M |
| September 19, 2025 | 10.24 | 10.21 | 10.21 | 10.32 | 10.11 | 6.34M |
| September 18, 2025 | 10.7 | 10.27 | 10.27 | 10.73 | 10.17 | 12.43M |
| September 17, 2025 | 10.68 | 10.76 | 10.76 | 11.03 | 10.66 | 9.68M |
| September 16, 2025 | 10.63 | 10.73 | 10.73 | 10.81 | 10.58 | 9.49M |
| September 15, 2025 | 10.8 | 10.79 | 10.79 | 10.9 | 10.69 | 12.01M |
| September 12, 2025 | 11.15 | 10.7 | 10.7 | 11.2 | 10.7 | 17.45M |
| September 11, 2025 | 11.01 | 11.06 | 11.06 | 11.5 | 10.71 | 23.67M |
| September 10, 2025 | 12.12 | 11.26 | 11.26 | 12.69 | 11.17 | 38.14M |
| September 09, 2025 | 10.48 | 11.54 | 11.54 | 11.54 | 10.38 | 22.08M |
| September 08, 2025 | 10.35 | 10.49 | 10.49 | 10.67 | 10.3 | 7.87M |
| September 05, 2025 | 10.2 | 10.37 | 10.37 | 10.38 | 10.06 | 7.13M |
| September 04, 2025 | 10.24 | 10.2 | 10.2 | 10.32 | 10 | 5.89M |
| September 03, 2025 | 10.35 | 10.22 | 10.22 | 10.43 | 10.14 | 6.61M |
| September 02, 2025 | 10.51 | 10.3 | 10.3 | 10.52 | 10.17 | 6.18M |
| September 01, 2025 | 10.42 | 10.51 | 10.51 | 10.55 | 10.26 | 7.14M |
| August 29, 2025 | 10.22 | 10.4 | 10.4 | 10.51 | 10.2 | 7.63M |
| August 28, 2025 | 10.14 | 10.28 | 10.28 | 10.41 | 9.9 | 7.34M |
| August 27, 2025 | 10.37 | 10.1 | 10.1 | 10.51 | 10.08 | 7.58M |
| August 26, 2025 | 10.23 | 10.33 | 10.33 | 10.35 | 10.23 | 4.93M |
| August 25, 2025 | 10.21 | 10.28 | 10.28 | 10.31 | 10.17 | 6.14M |
| August 22, 2025 | 10.26 | 10.22 | 10.22 | 10.27 | 10.1 | 5.4M |
| August 21, 2025 | 10.18 | 10.28 | 10.28 | 10.36 | 10.13 | 7.97M |
| August 20, 2025 | 9.99 | 10.16 | 10.16 | 10.21 | 9.93 | 7.23M |
| August 19, 2025 | 10.01 | 10.02 | 10.02 | 10.12 | 9.9 | 6.63M |
| August 18, 2025 | 9.87 | 9.98 | 9.98 | 10.14 | 9.83 | 9.78M |
| August 15, 2025 | 9.72 | 9.87 | 9.87 | 9.93 | 9.71 | 5.6M |
| August 14, 2025 | 9.9 | 9.76 | 9.76 | 9.95 | 9.76 | 5.55M |
| August 13, 2025 | 9.95 | 9.91 | 9.91 | 9.98 | 9.86 | 4.39M |
| August 12, 2025 | 10.01 | 9.94 | 9.94 | 10.02 | 9.88 | 5.37M |
| August 11, 2025 | 9.84 | 9.97 | 9.97 | 10.02 | 9.83 | 7.29M |
| August 08, 2025 | 9.78 | 9.84 | 9.84 | 9.88 | 9.68 | 8.2M |
| August 07, 2025 | 9.88 | 9.78 | 9.78 | 9.91 | 9.78 | 9.64M |
| August 06, 2025 | 9.92 | 9.88 | 9.88 | 9.92 | 9.75 | 10.11M |
| August 05, 2025 | 9.86 | 9.92 | 9.92 | 10.02 | 9.81 | 12.59M |
| August 04, 2025 | 10.02 | 9.8 | 9.8 | 10.16 | 9.8 | 18.99M |
| August 01, 2025 | 10.4 | 10.4 | 10.4 | 10.69 | 10.4 | 25.69M |
| July 31, 2025 | 12.93 | 11.55 | 11.55 | 12.93 | 10.85 | 44.4M |
| July 30, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.96M |
| July 29, 2025 | 9.69 | 10.68 | 10.68 | 10.68 | 9.53 | 14.97M |
| July 28, 2025 | 9.77 | 9.71 | 9.71 | 9.85 | 9.66 | 5.43M |
| July 25, 2025 | 9.8 | 9.72 | 9.72 | 9.91 | 9.66 | 9.36M |
| July 24, 2025 | 9.6 | 9.92 | 9.92 | 10.31 | 9.38 | 22.32M |
| July 23, 2025 | 9.28 | 9.77 | 9.77 | 10.25 | 9.25 | 26.9M |
| July 22, 2025 | 9.37 | 9.32 | 9.32 | 9.44 | 9.25 | 3.12M |
| July 21, 2025 | 9.21 | 9.4 | 9.4 | 9.42 | 9.21 | 4.22M |
| July 18, 2025 | 9.16 | 9.22 | 9.22 | 9.3 | 9.16 | 2.63M |
| July 17, 2025 | 9.27 | 9.22 | 9.22 | 9.31 | 9.18 | 3.29M |
| July 16, 2025 | 9.18 | 9.21 | 9.21 | 9.24 | 9.13 | 3.01M |
| July 15, 2025 | 9.3 | 9.12 | 9.12 | 9.36 | 9.05 | 5.17M |
| July 14, 2025 | 9.28 | 9.39 | 9.39 | 9.4 | 9.17 | 5.34M |
| July 11, 2025 | 9.3 | 9.21 | 9.21 | 9.41 | 9.12 | 4.89M |
| July 10, 2025 | 9.12 | 9.3 | 9.3 | 9.3 | 8.99 | 4.94M |
| July 09, 2025 | 9.23 | 9.09 | 9.09 | 9.29 | 9.06 | 5.36M |
| July 08, 2025 | 9.36 | 9.21 | 9.21 | 9.42 | 9.1 | 7.06M |
| July 07, 2025 | 9.62 | 9.6 | 9.4 | 9.69 | 9.55 | 5.26M |