10.06
+0.04(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.88 | 10.02 | 10.02 | 10.03 | 9.6 | 42.55M |
| September 04, 2025 | 9.91 | 9.79 | 9.79 | 10.26 | 9.56 | 56.29M |
| September 03, 2025 | 10.41 | 10 | 10 | 10.54 | 9.96 | 62.17M |
| September 02, 2025 | 11.32 | 10.61 | 10.61 | 11.32 | 10.5 | 78.16M |
| September 01, 2025 | 11.14 | 11.33 | 11.33 | 11.33 | 11.04 | 71.71M |
| August 29, 2025 | 11.38 | 11.14 | 11.14 | 11.4 | 10.92 | 89.81M |
| August 28, 2025 | 11.85 | 11.62 | 11.62 | 12.19 | 11.23 | 118.18M |
| August 27, 2025 | 11.4 | 11.7 | 11.7 | 12.37 | 11.21 | 170.94M |
| August 26, 2025 | 11.01 | 11.52 | 11.52 | 11.95 | 10.65 | 169.09M |
| August 25, 2025 | 10.94 | 11.41 | 11.41 | 11.98 | 10.72 | 182.39M |
| August 22, 2025 | 10.91 | 10.99 | 10.99 | 11.5 | 10.74 | 236.45M |
| August 21, 2025 | 9.81 | 10.56 | 10.56 | 10.56 | 9.67 | 167.33M |
| August 20, 2025 | 9.31 | 9.6 | 9.6 | 9.69 | 9.3 | 68.7M |
| August 19, 2025 | 9.36 | 9.4 | 9.4 | 9.45 | 9.26 | 49.1M |
| August 18, 2025 | 9.2 | 9.36 | 9.36 | 9.46 | 9.19 | 63.33M |
| August 15, 2025 | 9.21 | 9.17 | 9.17 | 9.29 | 9.15 | 48.63M |
| August 14, 2025 | 9.36 | 9.22 | 9.22 | 9.55 | 9.21 | 78.04M |
| August 13, 2025 | 9.23 | 9.4 | 9.4 | 9.45 | 9.16 | 57.21M |
| August 12, 2025 | 9.11 | 9.26 | 9.26 | 9.3 | 9.05 | 48.56M |
| August 11, 2025 | 9 | 9.12 | 9.12 | 9.16 | 8.99 | 30.72M |
| August 08, 2025 | 9.17 | 9.02 | 9.02 | 9.2 | 9.01 | 36.67M |
| August 07, 2025 | 9.17 | 9.19 | 9.19 | 9.4 | 9.16 | 58.81M |
| August 06, 2025 | 9.14 | 9.16 | 9.16 | 9.19 | 9.02 | 51.05M |
| August 05, 2025 | 8.86 | 9.2 | 9.2 | 9.25 | 8.85 | 81.17M |
| August 04, 2025 | 8.71 | 8.84 | 8.84 | 8.85 | 8.62 | 17.81M |
| August 01, 2025 | 8.77 | 8.75 | 8.75 | 8.86 | 8.71 | 12.63M |
| July 31, 2025 | 8.8 | 8.82 | 8.82 | 8.87 | 8.77 | 15.26M |
| July 30, 2025 | 8.91 | 8.79 | 8.79 | 8.91 | 8.77 | 17.83M |
| July 29, 2025 | 8.94 | 8.91 | 8.91 | 8.95 | 8.8 | 23.28M |
| July 28, 2025 | 8.98 | 9 | 9 | 9.05 | 8.87 | 33.72M |
| July 25, 2025 | 8.79 | 8.9 | 8.9 | 8.95 | 8.79 | 24.25M |
| July 24, 2025 | 8.77 | 8.79 | 8.79 | 8.82 | 8.76 | 16.73M |
| July 23, 2025 | 8.82 | 8.77 | 8.77 | 8.83 | 8.75 | 18.19M |
| July 22, 2025 | 8.93 | 8.84 | 8.84 | 8.96 | 8.82 | 24.94M |
| July 21, 2025 | 8.99 | 8.98 | 8.98 | 9.02 | 8.89 | 20.8M |
| July 18, 2025 | 8.91 | 8.97 | 8.97 | 9.04 | 8.86 | 28.16M |
| July 17, 2025 | 8.77 | 8.9 | 8.9 | 8.92 | 8.75 | 21.52M |
| July 16, 2025 | 8.77 | 8.81 | 8.81 | 8.92 | 8.75 | 16.75M |
| July 15, 2025 | 8.85 | 8.77 | 8.77 | 8.88 | 8.69 | 25.22M |
| July 14, 2025 | 8.85 | 8.9 | 8.9 | 8.92 | 8.82 | 15.49M |
| July 11, 2025 | 8.83 | 8.89 | 8.89 | 8.91 | 8.75 | 23.35M |
| July 10, 2025 | 8.94 | 8.88 | 8.88 | 8.94 | 8.81 | 18.92M |
| July 09, 2025 | 9 | 8.89 | 8.89 | 9.05 | 8.86 | 31.84M |
| July 08, 2025 | 8.98 | 9.05 | 9.05 | 9.07 | 8.92 | 25.42M |
| July 07, 2025 | 8.99 | 8.98 | 8.98 | 8.99 | 8.8 | 30.96M |
| July 04, 2025 | 9.24 | 9.02 | 9.02 | 9.3 | 9.01 | 53.45M |
| July 03, 2025 | 8.97 | 9.32 | 9.32 | 9.75 | 8.93 | 79.64M |
| July 02, 2025 | 9.2 | 8.99 | 8.99 | 9.2 | 8.91 | 35.57M |
| July 01, 2025 | 9.27 | 9.21 | 9.21 | 9.32 | 9.08 | 38.68M |
| June 30, 2025 | 9.27 | 9.31 | 9.31 | 9.55 | 9.24 | 43.43M |
| June 27, 2025 | 9.55 | 9.28 | 9.28 | 9.55 | 9.23 | 46.97M |
| June 26, 2025 | 9.67 | 9.37 | 9.37 | 9.67 | 9.35 | 80.07M |
| June 25, 2025 | 9.52 | 9.66 | 9.66 | 9.73 | 9.47 | 93.95M |
| June 24, 2025 | 9.26 | 9.66 | 9.66 | 9.66 | 9.21 | 103.95M |
| June 23, 2025 | 8.68 | 9.29 | 9.29 | 9.4 | 8.58 | 77.47M |
| June 20, 2025 | 9.2 | 8.96 | 8.96 | 9.35 | 8.92 | 53.59M |
| June 19, 2025 | 9.46 | 9.14 | 9.14 | 9.46 | 9.09 | 81.23M |
| June 18, 2025 | 8.76 | 9.47 | 9.47 | 9.77 | 8.7 | 137.55M |
| June 17, 2025 | 8.8 | 8.89 | 8.89 | 9.1 | 8.69 | 48.91M |
| June 16, 2025 | 8.49 | 8.77 | 8.77 | 8.8 | 8.4 | 41.16M |