10.30
+0.54(+5.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.75 | 10.3 | 10.3 | 10.4 | 9.68 | 96.15M |
| September 04, 2025 | 9.77 | 9.76 | 9.76 | 10.06 | 9.6 | 59.2M |
| September 03, 2025 | 9.86 | 9.79 | 9.79 | 10.05 | 9.73 | 44.52M |
| September 02, 2025 | 9.78 | 9.86 | 9.86 | 10.05 | 9.72 | 61.84M |
| September 01, 2025 | 9.8 | 9.74 | 9.74 | 9.87 | 9.63 | 42.33M |
| August 29, 2025 | 9.55 | 9.8 | 9.8 | 10.02 | 9.55 | 71.21M |
| August 28, 2025 | 9.39 | 9.45 | 9.45 | 9.48 | 9.17 | 30.7M |
| August 27, 2025 | 9.55 | 9.43 | 9.43 | 9.7 | 9.42 | 32.79M |
| August 26, 2025 | 9.59 | 9.56 | 9.53 | 9.6 | 9.5 | 20.13M |
| August 25, 2025 | 9.54 | 9.59 | 9.56 | 9.66 | 9.5 | 32.58M |
| August 22, 2025 | 9.48 | 9.52 | 9.52 | 9.55 | 9.44 | 23.58M |
| August 21, 2025 | 9.49 | 9.5 | 9.5 | 9.66 | 9.45 | 29.88M |
| August 20, 2025 | 9.31 | 9.51 | 9.51 | 9.55 | 9.28 | 33.16M |
| August 19, 2025 | 9.35 | 9.31 | 9.31 | 9.43 | 9.28 | 26.96M |
| August 18, 2025 | 9.19 | 9.36 | 9.36 | 9.45 | 9.13 | 45.03M |
| August 15, 2025 | 8.92 | 9.17 | 9.17 | 9.2 | 8.92 | 30.57M |
| August 14, 2025 | 9.12 | 8.94 | 8.94 | 9.13 | 8.94 | 27.59M |
| August 13, 2025 | 9.21 | 9.12 | 9.12 | 9.22 | 9.1 | 22.88M |
| August 12, 2025 | 9.18 | 9.2 | 9.2 | 9.22 | 9.09 | 20.57M |
| August 11, 2025 | 9.12 | 9.18 | 9.18 | 9.19 | 9.07 | 20.19M |
| August 08, 2025 | 9.07 | 9.07 | 9.07 | 9.11 | 9.05 | 14.65M |
| August 07, 2025 | 9.12 | 9.09 | 9.09 | 9.17 | 9.03 | 14.76M |
| August 06, 2025 | 9.14 | 9.1 | 9.1 | 9.16 | 9.06 | 15.89M |
| August 05, 2025 | 9.26 | 9.14 | 9.14 | 9.28 | 9.13 | 19.53M |
| August 04, 2025 | 9.11 | 9.26 | 9.26 | 9.3 | 9.07 | 26.34M |
| August 01, 2025 | 9.08 | 9.13 | 9.13 | 9.18 | 9.06 | 24.56M |
| July 31, 2025 | 9.13 | 9.1 | 9.1 | 9.25 | 9.07 | 27.03M |
| July 30, 2025 | 9.2 | 9.15 | 9.15 | 9.29 | 9.09 | 26.75M |
| July 29, 2025 | 9.35 | 9.21 | 9.21 | 9.43 | 9.17 | 32.04M |
| July 28, 2025 | 9.07 | 9.33 | 9.33 | 9.42 | 9 | 58.85M |
| July 25, 2025 | 9.02 | 9.06 | 9.06 | 9.2 | 8.98 | 31.26M |
| July 24, 2025 | 8.9 | 9.03 | 9.03 | 9.05 | 8.88 | 28.46M |
| July 23, 2025 | 8.98 | 8.91 | 8.91 | 9.06 | 8.89 | 26.69M |
| July 22, 2025 | 8.79 | 8.97 | 8.97 | 8.99 | 8.73 | 39.25M |
| July 21, 2025 | 8.84 | 8.79 | 8.79 | 8.85 | 8.77 | 21.97M |
| July 18, 2025 | 8.82 | 8.8 | 8.8 | 8.86 | 8.74 | 14.4M |
| July 17, 2025 | 8.75 | 8.79 | 8.79 | 8.8 | 8.7 | 12.46M |
| July 16, 2025 | 8.72 | 8.71 | 8.71 | 8.77 | 8.67 | 13.79M |
| July 15, 2025 | 8.85 | 8.72 | 8.72 | 8.87 | 8.68 | 15.8M |
| July 14, 2025 | 8.91 | 8.88 | 8.88 | 8.92 | 8.84 | 17.12M |
| July 11, 2025 | 8.84 | 8.87 | 8.87 | 9 | 8.78 | 35.17M |
| July 10, 2025 | 8.76 | 8.82 | 8.82 | 8.85 | 8.74 | 14.93M |
| July 09, 2025 | 8.91 | 8.77 | 8.77 | 8.92 | 8.77 | 22M |
| July 08, 2025 | 8.9 | 8.9 | 8.9 | 9 | 8.89 | 24.15M |
| July 07, 2025 | 8.89 | 8.89 | 8.89 | 8.95 | 8.85 | 17.97M |
| July 04, 2025 | 9 | 8.94 | 8.94 | 9.02 | 8.89 | 21.89M |
| July 03, 2025 | 9.11 | 9.02 | 9.02 | 9.13 | 8.97 | 22.22M |
| July 02, 2025 | 9.1 | 9.13 | 9.13 | 9.19 | 9.05 | 27.62M |
| July 01, 2025 | 8.88 | 9.13 | 9.13 | 9.24 | 8.81 | 44.93M |
| June 30, 2025 | 8.8 | 8.88 | 8.88 | 8.9 | 8.69 | 28.29M |
| June 27, 2025 | 8.94 | 8.8 | 8.8 | 9.04 | 8.78 | 34.91M |
| June 26, 2025 | 8.83 | 8.92 | 8.92 | 9.08 | 8.82 | 49.04M |
| June 25, 2025 | 8.77 | 8.88 | 8.88 | 8.96 | 8.66 | 61.48M |
| June 24, 2025 | 8.54 | 8.81 | 8.81 | 8.88 | 8.48 | 83.88M |
| June 23, 2025 | 7.88 | 8.44 | 8.44 | 8.61 | 7.88 | 81.36M |
| June 20, 2025 | 7.89 | 7.92 | 7.92 | 8.04 | 7.89 | 12.11M |
| June 19, 2025 | 7.99 | 7.92 | 7.92 | 8.07 | 7.9 | 13.97M |
| June 18, 2025 | 8.09 | 8.01 | 8.01 | 8.09 | 7.98 | 14.95M |
| June 17, 2025 | 8.11 | 8.1 | 8.1 | 8.13 | 8.02 | 11.57M |
| June 16, 2025 | 8.05 | 8.09 | 8.09 | 8.1 | 7.99 | 12.54M |