10.43
+0.23(+2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 10.23 | 10.43 | 10.43 | 10.49 | 10.16 | 94.19M |
| September 05, 2025 | 9.91 | 10.2 | 10.2 | 10.25 | 9.8 | 107.76M |
| September 04, 2025 | 10.22 | 9.88 | 9.88 | 10.32 | 9.67 | 123.92M |
| September 03, 2025 | 10.53 | 10.21 | 10.21 | 10.59 | 10.16 | 115.63M |
| September 02, 2025 | 11 | 10.5 | 10.5 | 11 | 10.41 | 179.15M |
| September 01, 2025 | 11.33 | 11.07 | 11.07 | 11.52 | 11 | 175.09M |
| August 29, 2025 | 11.81 | 11.29 | 11.29 | 11.82 | 11.27 | 177.96M |
| August 28, 2025 | 11.25 | 11.67 | 11.67 | 11.68 | 11.11 | 268.91M |
| August 27, 2025 | 11.1 | 11.31 | 11.31 | 12 | 10.82 | 357.37M |
| August 26, 2025 | 10.63 | 10.94 | 10.94 | 11.09 | 10.59 | 202.72M |
| August 25, 2025 | 10.92 | 10.74 | 10.74 | 11.32 | 10.65 | 285.34M |
| August 22, 2025 | 10.15 | 10.55 | 10.55 | 10.64 | 10.13 | 222.5M |
| August 21, 2025 | 10.24 | 10.09 | 10.09 | 10.28 | 10.01 | 107.53M |
| August 20, 2025 | 10.22 | 10.22 | 10.22 | 10.26 | 9.96 | 159.31M |
| August 19, 2025 | 9.92 | 10.18 | 10.18 | 10.29 | 9.79 | 222.33M |
| August 18, 2025 | 9.7 | 9.89 | 9.89 | 9.98 | 9.68 | 159.38M |
| August 15, 2025 | 9.58 | 9.68 | 9.68 | 9.69 | 9.55 | 102.23M |
| August 14, 2025 | 9.73 | 9.63 | 9.63 | 9.8 | 9.51 | 162.24M |
| August 13, 2025 | 9.43 | 9.61 | 9.61 | 9.75 | 9.38 | 155.24M |
| August 12, 2025 | 9.42 | 9.44 | 9.44 | 9.5 | 9.34 | 65.48M |
| August 11, 2025 | 9.33 | 9.45 | 9.45 | 9.52 | 9.31 | 74.44M |
| August 08, 2025 | 9.53 | 9.33 | 9.33 | 9.53 | 9.32 | 86.08M |
| August 07, 2025 | 9.63 | 9.54 | 9.54 | 9.74 | 9.53 | 83.48M |
| August 06, 2025 | 9.35 | 9.63 | 9.63 | 9.73 | 9.3 | 146.17M |
| August 05, 2025 | 9.37 | 9.37 | 9.37 | 9.41 | 9.33 | 41.44M |
| August 04, 2025 | 9.3 | 9.36 | 9.36 | 9.38 | 9.23 | 48.58M |
| August 01, 2025 | 9.28 | 9.36 | 9.36 | 9.48 | 9.26 | 69.46M |
| July 31, 2025 | 9.32 | 9.27 | 9.27 | 9.43 | 9.26 | 61.09M |
| July 30, 2025 | 9.48 | 9.38 | 9.38 | 9.52 | 9.35 | 60.09M |
| July 29, 2025 | 9.55 | 9.54 | 9.54 | 9.56 | 9.41 | 70.61M |
| July 28, 2025 | 9.67 | 9.61 | 9.61 | 9.7 | 9.52 | 86.46M |
| July 25, 2025 | 9.59 | 9.65 | 9.65 | 9.69 | 9.5 | 94.34M |
| July 24, 2025 | 9.45 | 9.56 | 9.56 | 9.62 | 9.43 | 85.02M |
| July 23, 2025 | 9.33 | 9.45 | 9.45 | 9.67 | 9.28 | 118.31M |
| July 22, 2025 | 9.48 | 9.35 | 9.35 | 9.48 | 9.32 | 71.29M |
| July 21, 2025 | 9.46 | 9.5 | 9.5 | 9.51 | 9.4 | 49.89M |
| July 18, 2025 | 9.52 | 9.47 | 9.47 | 9.58 | 9.44 | 57.26M |
| July 17, 2025 | 9.36 | 9.5 | 9.5 | 9.55 | 9.32 | 85.08M |
| July 16, 2025 | 9.49 | 9.4 | 9.4 | 9.55 | 9.35 | 68.68M |
| July 15, 2025 | 9.33 | 9.5 | 9.5 | 9.55 | 9.24 | 88.09M |
| July 14, 2025 | 9.4 | 9.35 | 9.35 | 9.43 | 9.3 | 44.75M |
| July 11, 2025 | 9.33 | 9.43 | 9.43 | 9.48 | 9.25 | 71.07M |
| July 10, 2025 | 9.32 | 9.35 | 9.3 | 9.39 | 9.26 | 39.23M |
| July 09, 2025 | 9.44 | 9.33 | 9.28 | 9.45 | 9.31 | 45.79M |
| July 08, 2025 | 9.27 | 9.43 | 9.38 | 9.46 | 9.27 | 52.7M |
| July 07, 2025 | 9.33 | 9.29 | 9.24 | 9.36 | 9.26 | 38.12M |
| July 04, 2025 | 9.43 | 9.34 | 9.29 | 9.49 | 9.3 | 56.34M |
| July 03, 2025 | 9.39 | 9.44 | 9.39 | 9.49 | 9.36 | 56.05M |
| July 02, 2025 | 9.57 | 9.4 | 9.35 | 9.75 | 9.35 | 83.94M |
| July 01, 2025 | 9.78 | 9.64 | 9.59 | 9.89 | 9.56 | 115.94M |
| June 30, 2025 | 9.75 | 9.6 | 9.55 | 9.75 | 9.55 | 128.02M |
| June 27, 2025 | 9.32 | 9.74 | 9.69 | 9.9 | 9.27 | 208.69M |
| June 26, 2025 | 9.32 | 9.34 | 9.29 | 9.54 | 9.29 | 115.23M |
| June 25, 2025 | 9.16 | 9.31 | 9.26 | 9.31 | 9.12 | 87.57M |
| June 24, 2025 | 8.97 | 9.16 | 9.11 | 9.18 | 8.97 | 69.91M |
| June 23, 2025 | 8.72 | 8.97 | 8.92 | 8.98 | 8.72 | 54.81M |
| June 20, 2025 | 8.99 | 8.84 | 8.84 | 9 | 8.8 | 47.86M |
| June 19, 2025 | 9.11 | 8.93 | 8.93 | 9.23 | 8.9 | 70.95M |
| June 18, 2025 | 8.94 | 9.04 | 9.04 | 9.18 | 8.91 | 66.7M |
| June 17, 2025 | 8.96 | 8.97 | 8.97 | 9.06 | 8.89 | 36.5M |