10.45
-0.27(-2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 10.63 | 10.72 | 10.72 | 10.79 | 10.61 | 15.24M |
| September 05, 2025 | 10.51 | 10.7 | 10.7 | 10.71 | 10.38 | 18.32M |
| September 04, 2025 | 10.92 | 10.52 | 10.52 | 10.98 | 10.43 | 24.22M |
| September 03, 2025 | 11.1 | 10.93 | 10.93 | 11.19 | 10.9 | 17.66M |
| September 02, 2025 | 11.32 | 11.09 | 11.09 | 11.34 | 11.03 | 19.43M |
| September 01, 2025 | 11.36 | 11.3 | 11.3 | 11.43 | 11.18 | 23.11M |
| August 29, 2025 | 11.32 | 11.45 | 11.45 | 11.46 | 11.25 | 23.9M |
| August 28, 2025 | 11.52 | 11.38 | 11.38 | 11.77 | 11.01 | 37.25M |
| August 27, 2025 | 12.6 | 11.49 | 11.49 | 12.6 | 11.41 | 59.54M |
| August 26, 2025 | 12.46 | 12.25 | 12.25 | 12.7 | 12.2 | 53.06M |
| August 25, 2025 | 11.6 | 12.71 | 12.71 | 12.93 | 11.6 | 89.51M |
| August 22, 2025 | 11.9 | 11.76 | 11.76 | 12.04 | 11.55 | 41.1M |
| August 21, 2025 | 11.7 | 11.99 | 11.99 | 12.4 | 11.67 | 50.5M |
| August 20, 2025 | 11.89 | 11.83 | 11.83 | 12.03 | 11.73 | 38.96M |
| August 19, 2025 | 12.26 | 12.02 | 12.02 | 12.71 | 12.02 | 62.47M |
| August 18, 2025 | 12.23 | 12.35 | 12.35 | 12.44 | 12.01 | 69.13M |
| August 15, 2025 | 12.11 | 12.12 | 12.12 | 12.25 | 11.78 | 80.38M |
| August 14, 2025 | 11.13 | 12.24 | 12.24 | 12.24 | 11.08 | 79.5M |
| August 13, 2025 | 11.07 | 11.13 | 11.13 | 11.2 | 10.99 | 25.15M |
| August 12, 2025 | 11.21 | 11.07 | 11.07 | 11.28 | 10.95 | 35.32M |
| August 11, 2025 | 11.54 | 11.25 | 11.25 | 11.63 | 11.14 | 51.59M |
| August 08, 2025 | 11.3 | 11.62 | 11.62 | 11.92 | 11.28 | 50.86M |
| August 07, 2025 | 11.36 | 11.36 | 11.36 | 11.59 | 11.22 | 31.49M |
| August 06, 2025 | 11.63 | 11.43 | 11.43 | 11.65 | 11.18 | 39.13M |
| August 05, 2025 | 11.56 | 11.64 | 11.64 | 11.87 | 11.44 | 31.58M |
| August 04, 2025 | 11.51 | 11.57 | 11.57 | 11.78 | 11.03 | 37.66M |
| August 01, 2025 | 11.38 | 11.63 | 11.63 | 11.88 | 11.22 | 46.74M |
| July 31, 2025 | 11.38 | 11.42 | 11.42 | 11.65 | 11.3 | 31.98M |
| July 30, 2025 | 11.7 | 11.39 | 11.39 | 11.84 | 11.35 | 41M |
| July 29, 2025 | 11.44 | 11.83 | 11.83 | 11.95 | 11.28 | 55.86M |
| July 28, 2025 | 11.7 | 11.49 | 11.49 | 11.95 | 11.38 | 42.38M |
| July 25, 2025 | 11.86 | 11.58 | 11.58 | 11.88 | 11.55 | 36.3M |
| July 24, 2025 | 11.93 | 11.84 | 11.84 | 12.1 | 11.72 | 44.49M |
| July 23, 2025 | 12.21 | 11.98 | 11.98 | 12.56 | 11.9 | 72.79M |
| July 22, 2025 | 12.3 | 12.62 | 12.62 | 13.3 | 12.3 | 86.08M |
| July 21, 2025 | 11.92 | 12.3 | 12.3 | 12.88 | 11.91 | 68.26M |
| July 18, 2025 | 11.7 | 12.09 | 12.09 | 12.14 | 11.45 | 69.61M |
| July 17, 2025 | 11.21 | 11.91 | 11.91 | 12.28 | 11.21 | 89.72M |
| July 16, 2025 | 11.09 | 11.41 | 11.41 | 11.43 | 10.82 | 81.91M |
| July 15, 2025 | 11.65 | 11.09 | 11.09 | 11.93 | 10.99 | 108.6M |
| July 14, 2025 | 11.8 | 11.51 | 11.51 | 12.19 | 11.32 | 100.41M |
| July 11, 2025 | 11.66 | 11.8 | 11.8 | 12.4 | 11.3 | 146.43M |
| July 10, 2025 | 11 | 11.66 | 11.66 | 12.1 | 10.41 | 188.64M |
| July 09, 2025 | 10.13 | 11 | 11 | 11 | 10.02 | 95.33M |
| July 08, 2025 | 10.05 | 10 | 10 | 10.34 | 9.91 | 60.91M |
| July 07, 2025 | 10.2 | 10.12 | 10.12 | 10.35 | 9.84 | 96.25M |
| July 04, 2025 | 10.13 | 10.24 | 10.24 | 10.92 | 10 | 166.89M |
| July 03, 2025 | 9.08 | 9.96 | 9.96 | 9.96 | 9.05 | 52.88M |
| July 02, 2025 | 9.23 | 9.05 | 9.05 | 9.23 | 9.02 | 20.19M |
| July 01, 2025 | 9 | 9.13 | 9.13 | 9.16 | 8.94 | 23.34M |
| June 30, 2025 | 8.93 | 8.97 | 8.97 | 8.97 | 8.91 | 12.4M |
| June 27, 2025 | 8.91 | 8.95 | 8.95 | 9.04 | 8.91 | 15.94M |
| June 26, 2025 | 9 | 8.94 | 8.94 | 9.09 | 8.82 | 18.78M |
| June 25, 2025 | 8.95 | 9 | 9 | 9.01 | 8.89 | 17.11M |
| June 24, 2025 | 9 | 8.98 | 8.98 | 9.02 | 8.92 | 20.5M |
| June 23, 2025 | 8.79 | 8.92 | 8.92 | 8.92 | 8.68 | 18.21M |
| June 20, 2025 | 8.74 | 8.82 | 8.82 | 8.86 | 8.74 | 13.6M |
| June 19, 2025 | 8.86 | 8.74 | 8.74 | 8.95 | 8.73 | 14.98M |
| June 18, 2025 | 9.07 | 8.89 | 8.89 | 9.11 | 8.87 | 24.18M |
| June 17, 2025 | 9.35 | 9.12 | 9.12 | 9.5 | 9.08 | 30.1M |