10.47
+0.28(+2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.03 | 10.19 | 10.19 | 10.2 | 10.02 | 14.28M |
| September 04, 2025 | 9.99 | 9.99 | 9.99 | 10.13 | 9.9 | 15.72M |
| September 03, 2025 | 10.14 | 9.94 | 9.94 | 10.17 | 9.91 | 14.04M |
| September 02, 2025 | 10.25 | 10.1 | 10.1 | 10.26 | 10.01 | 18.92M |
| September 01, 2025 | 10.35 | 10.24 | 10.24 | 10.36 | 10.2 | 14.66M |
| August 29, 2025 | 10.4 | 10.31 | 10.31 | 10.43 | 10.28 | 14.61M |
| August 28, 2025 | 10.5 | 10.39 | 10.39 | 10.59 | 10.11 | 25.16M |
| August 27, 2025 | 11.02 | 10.52 | 10.52 | 11.03 | 10.52 | 29.77M |
| August 26, 2025 | 11.01 | 10.98 | 10.98 | 11.05 | 10.83 | 21.38M |
| August 25, 2025 | 11.04 | 10.99 | 10.99 | 11.07 | 10.93 | 20.81M |
| August 22, 2025 | 11.08 | 11.03 | 11.03 | 11.11 | 10.99 | 14.35M |
| August 21, 2025 | 11.17 | 11.03 | 11.03 | 11.19 | 10.98 | 15.88M |
| August 20, 2025 | 11.06 | 11.13 | 11.13 | 11.13 | 10.99 | 13.94M |
| August 19, 2025 | 10.94 | 11.1 | 11.1 | 11.22 | 10.92 | 24.55M |
| August 18, 2025 | 11.04 | 10.96 | 10.96 | 11.06 | 10.93 | 21.49M |
| August 15, 2025 | 10.86 | 11.02 | 11.02 | 11.03 | 10.84 | 12.62M |
| August 14, 2025 | 11.06 | 10.83 | 10.83 | 11.1 | 10.76 | 18.56M |
| August 13, 2025 | 11.09 | 11.03 | 11.03 | 11.13 | 11 | 13.54M |
| August 12, 2025 | 11.18 | 11.09 | 11.09 | 11.19 | 11.04 | 11.32M |
| August 11, 2025 | 11.08 | 11.17 | 11.17 | 11.21 | 11 | 14.94M |
| August 08, 2025 | 11.06 | 11.07 | 11.07 | 11.2 | 11.03 | 12.88M |
| August 07, 2025 | 11.22 | 11.04 | 11.04 | 11.22 | 11.04 | 20.98M |
| August 06, 2025 | 10.81 | 11.26 | 11.26 | 11.29 | 10.8 | 32.25M |
| August 05, 2025 | 10.82 | 10.77 | 10.77 | 10.86 | 10.71 | 11.38M |
| August 04, 2025 | 10.63 | 10.83 | 10.83 | 10.91 | 10.61 | 14.02M |
| August 01, 2025 | 10.63 | 10.62 | 10.62 | 10.73 | 10.57 | 9.63M |
| July 31, 2025 | 10.8 | 10.62 | 10.62 | 10.85 | 10.57 | 17.2M |
| July 30, 2025 | 10.7 | 10.85 | 10.85 | 11.21 | 10.69 | 27.9M |
| July 29, 2025 | 10.7 | 10.7 | 10.7 | 10.73 | 10.55 | 11.33M |
| July 28, 2025 | 10.76 | 10.69 | 10.69 | 10.82 | 10.64 | 11.84M |
| July 25, 2025 | 10.72 | 10.7 | 10.7 | 10.83 | 10.67 | 13.21M |
| July 24, 2025 | 10.55 | 10.73 | 10.73 | 10.75 | 10.53 | 16.96M |
| July 23, 2025 | 10.69 | 10.53 | 10.53 | 10.74 | 10.51 | 12.53M |
| July 22, 2025 | 10.65 | 10.71 | 10.71 | 10.75 | 10.62 | 17.45M |
| July 21, 2025 | 10.4 | 10.65 | 10.65 | 10.69 | 10.4 | 15.37M |
| July 18, 2025 | 10.38 | 10.4 | 10.4 | 10.44 | 10.33 | 7.48M |
| July 17, 2025 | 10.27 | 10.33 | 10.33 | 10.33 | 10.22 | 7.33M |
| July 16, 2025 | 10.23 | 10.25 | 10.25 | 10.31 | 10.21 | 6.92M |
| July 15, 2025 | 10.3 | 10.23 | 10.23 | 10.36 | 10.15 | 13.03M |
| July 14, 2025 | 10.36 | 10.36 | 10.36 | 10.43 | 10.26 | 15.39M |
| July 11, 2025 | 10.55 | 10.52 | 10.52 | 10.6 | 10.46 | 10.81M |
| July 10, 2025 | 10.56 | 10.55 | 10.55 | 10.58 | 10.49 | 7.81M |
| July 09, 2025 | 10.65 | 10.54 | 10.54 | 10.66 | 10.52 | 10.53M |
| July 08, 2025 | 10.53 | 10.65 | 10.65 | 10.74 | 10.51 | 12.65M |
| July 07, 2025 | 10.48 | 10.54 | 10.54 | 10.6 | 10.27 | 8.88M |
| July 04, 2025 | 10.65 | 10.46 | 10.46 | 10.65 | 10.44 | 12.58M |
| July 03, 2025 | 10.62 | 10.63 | 10.63 | 10.65 | 10.55 | 11.3M |
| July 02, 2025 | 10.78 | 10.62 | 10.62 | 10.78 | 10.55 | 12.44M |
| July 01, 2025 | 10.77 | 10.69 | 10.69 | 10.77 | 10.54 | 15.94M |
| June 30, 2025 | 10.51 | 10.78 | 10.78 | 10.89 | 10.45 | 23.84M |
| June 27, 2025 | 10.62 | 10.52 | 10.52 | 10.77 | 10.48 | 20.25M |
| June 26, 2025 | 10.76 | 10.65 | 10.65 | 10.95 | 10.6 | 44.77M |
| June 25, 2025 | 10.22 | 10.51 | 10.51 | 10.6 | 10.22 | 28.45M |
| June 24, 2025 | 9.99 | 10.18 | 10.18 | 10.21 | 9.99 | 10.71M |
| June 23, 2025 | 9.81 | 9.99 | 9.99 | 10.03 | 9.81 | 7.58M |
| June 20, 2025 | 9.9 | 9.88 | 9.88 | 9.98 | 9.87 | 6.97M |
| June 19, 2025 | 10.08 | 9.86 | 9.86 | 10.12 | 9.83 | 13.19M |
| June 18, 2025 | 10.14 | 10.12 | 10.12 | 10.2 | 10.07 | 7.3M |
| June 17, 2025 | 10.15 | 10.19 | 10.19 | 10.23 | 10.1 | 6.63M |
| June 16, 2025 | 10.07 | 10.15 | 10.15 | 10.15 | 10.03 | 7.57M |