10.62
-0.15(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 10.77 | 10.62 | 10.62 | 10.82 | 10.59 | 24.83M |
| September 11, 2025 | 10.87 | 10.77 | 10.77 | 10.9 | 10.66 | 25.56M |
| September 10, 2025 | 10.85 | 10.83 | 10.83 | 10.88 | 10.65 | 34.57M |
| September 09, 2025 | 11.48 | 10.9 | 10.9 | 11.58 | 10.78 | 88.26M |
| September 08, 2025 | 10.13 | 11.06 | 11.06 | 11.06 | 9.99 | 41.39M |
| September 05, 2025 | 9.87 | 10.05 | 10.05 | 10.07 | 9.79 | 12.71M |
| September 04, 2025 | 9.67 | 9.82 | 9.82 | 10.08 | 9.67 | 16.43M |
| September 03, 2025 | 9.96 | 9.66 | 9.66 | 10.03 | 9.66 | 11M |
| September 02, 2025 | 10.17 | 9.96 | 9.96 | 10.23 | 9.74 | 17.89M |
| September 01, 2025 | 9.97 | 10.2 | 10.2 | 10.26 | 9.94 | 16.01M |
| August 29, 2025 | 10.17 | 9.9 | 9.9 | 10.19 | 9.9 | 14.87M |
| August 28, 2025 | 10.27 | 10.17 | 10.17 | 10.31 | 9.8 | 19.81M |
| August 27, 2025 | 10.33 | 10.16 | 10.16 | 10.57 | 10.16 | 22.13M |
| August 26, 2025 | 10.24 | 10.3 | 10.3 | 10.37 | 10.16 | 13.27M |
| August 25, 2025 | 10.3 | 10.24 | 10.24 | 10.42 | 10.15 | 17.09M |
| August 22, 2025 | 10.32 | 10.21 | 10.21 | 10.34 | 10.1 | 15.15M |
| August 21, 2025 | 10.4 | 10.32 | 10.32 | 10.45 | 10.28 | 12.93M |
| August 20, 2025 | 10.38 | 10.43 | 10.43 | 10.44 | 10.29 | 14.47M |
| August 19, 2025 | 10.31 | 10.38 | 10.38 | 10.43 | 10.23 | 17.16M |
| August 18, 2025 | 9.94 | 10.31 | 10.31 | 10.4 | 9.94 | 30.46M |
| August 15, 2025 | 9.78 | 9.91 | 9.91 | 9.96 | 9.74 | 10.3M |
| August 14, 2025 | 10 | 9.79 | 9.79 | 10.03 | 9.71 | 16M |
| August 13, 2025 | 10.01 | 9.99 | 9.99 | 10.05 | 9.95 | 11.48M |
| August 12, 2025 | 10.12 | 10.01 | 10.01 | 10.15 | 9.96 | 13.28M |
| August 11, 2025 | 9.91 | 10.12 | 10.12 | 10.15 | 9.91 | 19.91M |
| August 08, 2025 | 9.9 | 9.88 | 9.88 | 9.96 | 9.86 | 9.23M |
| August 07, 2025 | 9.98 | 9.92 | 9.92 | 10.03 | 9.88 | 11.23M |
| August 06, 2025 | 10.03 | 10 | 10 | 10.04 | 9.95 | 12.93M |
| August 05, 2025 | 9.92 | 10 | 10 | 10.07 | 9.91 | 11.15M |
| August 04, 2025 | 9.81 | 9.94 | 9.94 | 9.94 | 9.74 | 10.09M |
| August 01, 2025 | 9.78 | 9.84 | 9.84 | 9.85 | 9.71 | 10.43M |
| July 31, 2025 | 9.88 | 9.77 | 9.77 | 9.95 | 9.74 | 12.53M |
| July 30, 2025 | 10.01 | 9.86 | 9.86 | 10.29 | 9.77 | 25.16M |
| July 29, 2025 | 9.97 | 9.99 | 9.99 | 10.02 | 9.77 | 19.97M |
| July 28, 2025 | 9.96 | 10.01 | 10.01 | 10.24 | 9.96 | 15.39M |
| July 25, 2025 | 10.1 | 9.94 | 9.94 | 10.12 | 9.93 | 20.24M |
| July 24, 2025 | 10.02 | 10.09 | 10.09 | 10.22 | 9.94 | 32.35M |
| July 23, 2025 | 10.97 | 10.2 | 10.2 | 10.97 | 9.96 | 64.55M |
| July 22, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
| July 21, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
| July 18, 2025 | 10.9 | 11.07 | 11.07 | 11.15 | 10.79 | 26.58M |
| July 17, 2025 | 10.58 | 10.84 | 10.84 | 10.87 | 10.57 | 18.6M |
| July 16, 2025 | 10.55 | 10.57 | 10.57 | 10.68 | 10.4 | 11.61M |
| July 15, 2025 | 10.62 | 10.55 | 10.55 | 10.71 | 10.44 | 19.2M |
| July 14, 2025 | 10.26 | 10.67 | 10.67 | 10.79 | 10.26 | 30.15M |
| July 11, 2025 | 10.3 | 10.26 | 10.26 | 10.33 | 10.18 | 11.65M |
| July 10, 2025 | 10.28 | 10.24 | 10.24 | 10.48 | 10.18 | 15.84M |
| July 09, 2025 | 10.26 | 10.29 | 10.29 | 10.4 | 10.21 | 15.51M |
| July 08, 2025 | 10.29 | 10.28 | 10.28 | 10.3 | 10.11 | 19.02M |
| July 07, 2025 | 10.19 | 10.29 | 10.29 | 10.32 | 10.11 | 18.27M |
| July 04, 2025 | 10.34 | 10.12 | 10.12 | 10.35 | 10.08 | 27.42M |
| July 03, 2025 | 10.08 | 10.33 | 10.33 | 10.35 | 10 | 34.91M |
| July 02, 2025 | 9.81 | 10.14 | 10.14 | 10.19 | 9.68 | 54.96M |
| July 01, 2025 | 9.65 | 9.65 | 9.65 | 9.91 | 9.6 | 19.02M |
| June 30, 2025 | 9.48 | 9.58 | 9.58 | 9.58 | 9.41 | 10.86M |
| June 27, 2025 | 9.45 | 9.45 | 9.45 | 9.5 | 9.38 | 10.74M |
| June 26, 2025 | 9.51 | 9.37 | 9.37 | 9.53 | 9.36 | 10.24M |
| June 25, 2025 | 9.35 | 9.48 | 9.48 | 9.5 | 9.33 | 13.77M |
| June 24, 2025 | 9.22 | 9.35 | 9.35 | 9.36 | 9.19 | 9.95M |
| June 23, 2025 | 9.04 | 9.13 | 9.13 | 9.18 | 8.91 | 7.68M |