10.42
-0.18(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 10.57 | 10.42 | 10.42 | 10.66 | 10.4 | 22.61M |
| September 08, 2025 | 10.65 | 10.6 | 10.6 | 10.91 | 10.46 | 31.11M |
| September 05, 2025 | 10.96 | 11.01 | 11.01 | 11.11 | 10.34 | 32.75M |
| September 04, 2025 | 10.71 | 10.96 | 10.96 | 11.19 | 10.68 | 32.81M |
| September 03, 2025 | 10.95 | 10.72 | 10.72 | 11.24 | 10.71 | 22.86M |
| September 02, 2025 | 11.01 | 10.99 | 10.99 | 11.41 | 10.94 | 32.47M |
| September 01, 2025 | 10.65 | 11.1 | 11.1 | 11.25 | 10.61 | 30.56M |
| August 29, 2025 | 10.9 | 10.74 | 10.74 | 11.16 | 10.74 | 26.53M |
| August 28, 2025 | 11.1 | 10.9 | 10.9 | 11.26 | 10.73 | 32.58M |
| August 27, 2025 | 11.35 | 11.15 | 11.15 | 11.47 | 11.14 | 35.17M |
| August 26, 2025 | 11.27 | 11.52 | 11.52 | 11.59 | 11.1 | 41.13M |
| August 25, 2025 | 11.28 | 11.38 | 11.38 | 11.52 | 11.15 | 36.69M |
| August 22, 2025 | 11.27 | 11.27 | 11.27 | 11.49 | 11.16 | 35.23M |
| August 21, 2025 | 11.85 | 11.37 | 11.37 | 12.03 | 11.22 | 60.98M |
| August 20, 2025 | 12.15 | 12.01 | 12.01 | 12.39 | 11.88 | 66.55M |
| August 19, 2025 | 12.11 | 12.56 | 12.56 | 12.67 | 11.88 | 97.31M |
| August 18, 2025 | 12.65 | 12.08 | 12.08 | 12.99 | 11.83 | 110.76M |
| August 15, 2025 | 10.93 | 12.1 | 12.1 | 12.1 | 10.82 | 106.35M |
| August 14, 2025 | 11.38 | 11 | 11 | 11.44 | 10.89 | 74.6M |
| August 13, 2025 | 11.61 | 11.77 | 11.77 | 12.08 | 11.11 | 117.92M |
| August 12, 2025 | 11.5 | 10.98 | 10.98 | 11.69 | 10.83 | 74.53M |
| August 11, 2025 | 11.69 | 11.32 | 11.32 | 11.69 | 10.52 | 133.07M |
| August 08, 2025 | 11.61 | 11.68 | 11.68 | 11.68 | 11.61 | 31.68M |
| August 07, 2025 | 9.94 | 10.62 | 10.62 | 10.89 | 9.94 | 86.07M |
| August 06, 2025 | 9.92 | 9.9 | 9.9 | 9.99 | 9.85 | 20.4M |
| August 05, 2025 | 9.43 | 9.99 | 9.99 | 10.27 | 9.38 | 41.68M |
| August 04, 2025 | 9.25 | 9.43 | 9.43 | 9.47 | 9.1 | 21.11M |
| August 01, 2025 | 9.37 | 9.29 | 9.29 | 9.45 | 9.26 | 13.23M |
| July 31, 2025 | 9.65 | 9.39 | 9.39 | 9.69 | 9.34 | 22.86M |
| July 30, 2025 | 9.61 | 9.71 | 9.71 | 9.87 | 9.56 | 40.04M |
| July 29, 2025 | 10.27 | 9.56 | 9.56 | 10.44 | 9.36 | 62.3M |
| July 28, 2025 | 9.98 | 10.26 | 10.26 | 10.33 | 9.94 | 26.86M |
| July 25, 2025 | 9.92 | 9.99 | 9.99 | 10 | 9.81 | 23.32M |
| July 24, 2025 | 9.58 | 9.93 | 9.93 | 10 | 9.55 | 33.87M |
| July 23, 2025 | 9.53 | 9.57 | 9.57 | 9.81 | 9.44 | 28.83M |
| July 22, 2025 | 9.41 | 9.53 | 9.53 | 9.6 | 9.33 | 27.7M |
| July 21, 2025 | 8.95 | 9.45 | 9.45 | 9.55 | 8.95 | 36.86M |
| July 18, 2025 | 8.98 | 8.98 | 8.98 | 9.01 | 8.88 | 9.57M |
| July 17, 2025 | 8.97 | 8.94 | 8.94 | 9.11 | 8.91 | 13.99M |
| July 16, 2025 | 8.76 | 8.95 | 8.95 | 9.03 | 8.76 | 17.04M |
| July 15, 2025 | 8.9 | 8.75 | 8.75 | 8.9 | 8.71 | 9.39M |
| July 14, 2025 | 8.89 | 8.89 | 8.89 | 8.93 | 8.85 | 7.35M |
| July 11, 2025 | 8.9 | 8.89 | 8.89 | 8.91 | 8.83 | 10.22M |
| July 10, 2025 | 8.77 | 8.88 | 8.88 | 8.88 | 8.76 | 10M |
| July 09, 2025 | 8.74 | 8.79 | 8.79 | 8.83 | 8.74 | 10.39M |
| July 08, 2025 | 8.71 | 8.75 | 8.75 | 8.75 | 8.7 | 6.88M |
| July 07, 2025 | 8.67 | 8.72 | 8.72 | 8.73 | 8.62 | 7.53M |
| July 04, 2025 | 8.68 | 8.67 | 8.67 | 8.7 | 8.63 | 5.98M |
| July 03, 2025 | 8.67 | 8.67 | 8.67 | 8.7 | 8.64 | 6.5M |
| July 02, 2025 | 8.65 | 8.68 | 8.68 | 8.69 | 8.63 | 7M |
| July 01, 2025 | 8.66 | 8.66 | 8.66 | 8.68 | 8.61 | 5.82M |
| June 30, 2025 | 8.64 | 8.66 | 8.66 | 8.69 | 8.6 | 6.58M |
| June 27, 2025 | 8.65 | 8.64 | 8.64 | 8.68 | 8.6 | 7.28M |
| June 26, 2025 | 8.62 | 8.65 | 8.65 | 8.71 | 8.58 | 8.51M |
| June 25, 2025 | 8.63 | 8.62 | 8.62 | 8.7 | 8.51 | 11.04M |
| June 24, 2025 | 8.41 | 8.54 | 8.54 | 8.55 | 8.41 | 7.89M |
| June 23, 2025 | 8.31 | 8.4 | 8.4 | 8.42 | 8.3 | 5.6M |
| June 20, 2025 | 8.36 | 8.36 | 8.36 | 8.42 | 8.36 | 4.8M |
| June 19, 2025 | 8.47 | 8.37 | 8.37 | 8.48 | 8.35 | 7.38M |
| June 18, 2025 | 8.5 | 8.48 | 8.48 | 8.52 | 8.44 | 6.06M |