10.24
+0.38(+3.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.9 | 9.86 | 9.86 | 10.02 | 8.98 | 55.95M |
| September 04, 2025 | 9.8 | 9.98 | 9.98 | 10.1 | 9.65 | 48.71M |
| September 03, 2025 | 9.68 | 9.65 | 9.65 | 10.12 | 9.3 | 46.18M |
| September 02, 2025 | 9.67 | 9.72 | 9.72 | 10.32 | 9.32 | 59.65M |
| September 01, 2025 | 10.12 | 9.72 | 9.72 | 10.51 | 9.56 | 75.19M |
| August 29, 2025 | 9.33 | 9.55 | 9.55 | 9.76 | 9.11 | 64.06M |
| August 28, 2025 | 9.3 | 9.39 | 9.39 | 9.68 | 9 | 98M |
| August 27, 2025 | 9.4 | 9.58 | 9.58 | 9.58 | 9.19 | 73.32M |
| August 26, 2025 | 7.85 | 8.71 | 8.71 | 8.71 | 7.83 | 47.58M |
| August 25, 2025 | 7.81 | 7.92 | 7.92 | 7.94 | 7.74 | 20.95M |
| August 22, 2025 | 8.04 | 7.83 | 7.83 | 8.04 | 7.74 | 24.42M |
| August 21, 2025 | 8.03 | 7.86 | 7.86 | 8.05 | 7.85 | 25.32M |
| August 20, 2025 | 8.16 | 8.03 | 8.03 | 8.3 | 7.95 | 43.5M |
| August 19, 2025 | 8.24 | 8.25 | 8.25 | 8.82 | 8.16 | 82.96M |
| August 18, 2025 | 7.58 | 8.02 | 8.02 | 8.02 | 7.58 | 19.31M |
| August 15, 2025 | 7.19 | 7.29 | 7.29 | 7.29 | 7.15 | 10.94M |
| August 14, 2025 | 7.34 | 7.19 | 7.19 | 7.4 | 7.18 | 13.37M |
| August 13, 2025 | 7.34 | 7.35 | 7.35 | 7.38 | 7.25 | 11.38M |
| August 12, 2025 | 7.4 | 7.34 | 7.34 | 7.48 | 7.27 | 13.35M |
| August 11, 2025 | 7.3 | 7.4 | 7.4 | 7.41 | 7.24 | 13.38M |
| August 08, 2025 | 7.22 | 7.29 | 7.29 | 7.32 | 7.17 | 13.9M |
| August 07, 2025 | 7.37 | 7.24 | 7.24 | 7.4 | 7.21 | 16.19M |
| August 06, 2025 | 7.54 | 7.37 | 7.37 | 7.58 | 7.34 | 21.5M |
| August 05, 2025 | 7.57 | 7.54 | 7.54 | 7.65 | 7.47 | 17M |
| August 04, 2025 | 7.56 | 7.6 | 7.6 | 7.7 | 7.26 | 27.58M |
| August 01, 2025 | 7.51 | 7.62 | 7.62 | 7.77 | 7.47 | 26.2M |
| July 31, 2025 | 7.59 | 7.56 | 7.56 | 7.73 | 7.49 | 27.2M |
| July 30, 2025 | 7.68 | 7.66 | 7.66 | 7.87 | 7.55 | 44.86M |
| July 29, 2025 | 7.45 | 7.72 | 7.72 | 7.89 | 7.36 | 50.16M |
| July 28, 2025 | 7.43 | 7.47 | 7.47 | 7.52 | 7.34 | 17.52M |
| July 25, 2025 | 7.47 | 7.36 | 7.36 | 7.52 | 7.34 | 20.08M |
| July 24, 2025 | 7.43 | 7.47 | 7.47 | 7.63 | 7.43 | 19.45M |
| July 23, 2025 | 7.53 | 7.45 | 7.45 | 7.59 | 7.4 | 25.97M |
| July 22, 2025 | 7.85 | 7.53 | 7.53 | 7.86 | 7.5 | 51.1M |
| July 21, 2025 | 7.89 | 7.94 | 7.94 | 8.1 | 7.83 | 57.71M |
| July 18, 2025 | 8.2 | 8.15 | 8.15 | 8.28 | 7.63 | 87.82M |
| July 17, 2025 | 8.85 | 8.45 | 8.45 | 9.1 | 8.34 | 119.96M |
| July 16, 2025 | 8.09 | 8.57 | 8.57 | 8.57 | 7.9 | 98.34M |
| July 15, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 12.94M |
| July 14, 2025 | 6.93 | 7.08 | 7.08 | 7.25 | 6.93 | 29.91M |
| July 11, 2025 | 6.88 | 6.9 | 6.9 | 6.95 | 6.78 | 15.66M |
| July 10, 2025 | 6.86 | 6.88 | 6.88 | 6.99 | 6.77 | 16.27M |
| July 09, 2025 | 6.96 | 6.86 | 6.86 | 6.96 | 6.84 | 16.14M |
| July 08, 2025 | 6.89 | 6.96 | 6.96 | 7.1 | 6.88 | 22.94M |
| July 07, 2025 | 6.92 | 6.87 | 6.87 | 7.09 | 6.83 | 17.35M |
| July 04, 2025 | 7 | 6.9 | 6.9 | 7.26 | 6.89 | 25.98M |
| July 03, 2025 | 6.92 | 6.99 | 6.99 | 7.05 | 6.77 | 27.53M |
| July 02, 2025 | 7.02 | 6.85 | 6.85 | 7.14 | 6.81 | 35.81M |
| July 01, 2025 | 6.72 | 7.01 | 7.01 | 7.05 | 6.7 | 45.85M |
| June 30, 2025 | 6.63 | 6.7 | 6.7 | 6.71 | 6.54 | 15.18M |
| June 27, 2025 | 6.59 | 6.63 | 6.63 | 6.66 | 6.57 | 13.68M |
| June 26, 2025 | 6.69 | 6.61 | 6.61 | 6.69 | 6.54 | 19.71M |
| June 25, 2025 | 6.78 | 6.69 | 6.69 | 6.78 | 6.64 | 20.21M |
| June 24, 2025 | 6.69 | 6.78 | 6.78 | 6.84 | 6.64 | 20.11M |
| June 23, 2025 | 6.54 | 6.69 | 6.69 | 6.73 | 6.47 | 19.55M |
| June 20, 2025 | 6.6 | 6.6 | 6.6 | 6.65 | 6.52 | 21.52M |
| June 19, 2025 | 6.78 | 6.59 | 6.59 | 6.79 | 6.57 | 29.15M |
| June 18, 2025 | 7.01 | 6.82 | 6.82 | 7.1 | 6.78 | 42.11M |
| June 17, 2025 | 7.56 | 7.19 | 7.19 | 7.62 | 7.15 | 40.58M |
| June 16, 2025 | 7.29 | 7.38 | 7.38 | 7.45 | 6.99 | 47.81M |