10.45
-0.15(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 10.58 | 10.45 | 10.45 | 10.63 | 10.45 | 6.56M |
| September 11, 2025 | 10.54 | 10.6 | 10.6 | 10.61 | 10.36 | 8.75M |
| September 10, 2025 | 10.5 | 10.51 | 10.51 | 10.57 | 10.47 | 6.1M |
| September 09, 2025 | 10.88 | 10.52 | 10.52 | 10.88 | 10.44 | 14.34M |
| September 08, 2025 | 10.59 | 10.88 | 10.88 | 10.95 | 10.55 | 15.93M |
| September 05, 2025 | 10.62 | 10.59 | 10.59 | 10.67 | 10.46 | 9.86M |
| September 04, 2025 | 10.51 | 10.57 | 10.57 | 10.81 | 10.43 | 14.83M |
| September 03, 2025 | 10.68 | 10.53 | 10.53 | 10.75 | 10.42 | 10.04M |
| September 02, 2025 | 10.75 | 10.75 | 10.75 | 10.85 | 10.39 | 15.38M |
| September 01, 2025 | 10.3 | 10.79 | 10.79 | 10.81 | 10.08 | 22.14M |
| August 29, 2025 | 10.37 | 10.29 | 10.29 | 10.43 | 10.26 | 8.27M |
| August 28, 2025 | 10.39 | 10.38 | 10.38 | 10.52 | 10.05 | 13.25M |
| August 27, 2025 | 10.83 | 10.39 | 10.39 | 10.98 | 10.39 | 17.66M |
| August 26, 2025 | 10.96 | 10.77 | 10.77 | 10.96 | 10.62 | 19.05M |
| August 25, 2025 | 10.77 | 11 | 11 | 11.09 | 10.72 | 19.43M |
| August 22, 2025 | 10.7 | 10.7 | 10.7 | 10.78 | 10.46 | 14.37M |
| August 21, 2025 | 10.97 | 10.68 | 10.68 | 10.97 | 10.61 | 21.4M |
| August 20, 2025 | 10.52 | 10.98 | 10.98 | 11.34 | 10.41 | 39.88M |
| August 19, 2025 | 10.15 | 10.52 | 10.52 | 10.54 | 10.13 | 21.08M |
| August 18, 2025 | 10.22 | 10.15 | 10.15 | 10.22 | 10.11 | 10.49M |
| August 15, 2025 | 10 | 10.14 | 10.14 | 10.18 | 10 | 11.35M |
| August 14, 2025 | 10.1 | 10.02 | 10.02 | 10.16 | 10.02 | 11.76M |
| August 13, 2025 | 10.15 | 10.11 | 10.11 | 10.16 | 10.04 | 9.12M |
| August 12, 2025 | 10.18 | 10.11 | 10.11 | 10.24 | 10.02 | 12.36M |
| August 11, 2025 | 10.11 | 10.16 | 10.16 | 10.19 | 10.02 | 13.14M |
| August 08, 2025 | 9.95 | 10.04 | 10.04 | 10.04 | 9.88 | 11.11M |
| August 07, 2025 | 10.01 | 9.92 | 9.92 | 10.02 | 9.89 | 11.34M |
| August 06, 2025 | 9.87 | 10 | 10 | 10 | 9.82 | 14.64M |
| August 05, 2025 | 9.89 | 9.87 | 9.87 | 9.9 | 9.77 | 13.32M |
| August 04, 2025 | 9.67 | 9.72 | 9.72 | 9.72 | 9.55 | 7.86M |
| August 01, 2025 | 9.63 | 9.67 | 9.67 | 9.68 | 9.57 | 9.01M |
| July 31, 2025 | 9.85 | 9.58 | 9.58 | 9.85 | 9.56 | 16.97M |
| July 30, 2025 | 9.85 | 9.8 | 9.8 | 9.9 | 9.77 | 14.83M |
| July 29, 2025 | 9.9 | 9.86 | 9.86 | 10 | 9.74 | 18.03M |
| July 28, 2025 | 9.88 | 9.94 | 9.94 | 9.97 | 9.85 | 19.75M |
| July 25, 2025 | 9.83 | 9.86 | 9.86 | 10.06 | 9.8 | 26.9M |
| July 24, 2025 | 9.76 | 9.79 | 9.79 | 9.86 | 9.71 | 24.14M |
| July 23, 2025 | 10.15 | 9.76 | 9.76 | 10.22 | 9.76 | 44.23M |
| July 22, 2025 | 10.51 | 10.12 | 10.12 | 10.65 | 10.09 | 74.9M |
| July 21, 2025 | 10.57 | 11.2 | 11.2 | 12.13 | 10.57 | 88.21M |
| July 18, 2025 | 12.18 | 11.03 | 11.03 | 12.5 | 10.81 | 95.84M |
| July 17, 2025 | 10.67 | 11.74 | 11.74 | 11.74 | 10.49 | 59.29M |
| July 16, 2025 | 10.32 | 10.67 | 10.67 | 10.67 | 9.93 | 75.81M |
| July 15, 2025 | 9.01 | 9.7 | 9.7 | 9.7 | 8.92 | 20.2M |
| July 14, 2025 | 8.51 | 8.82 | 8.82 | 8.92 | 8.48 | 12.38M |
| July 11, 2025 | 8.6 | 8.51 | 8.51 | 8.64 | 8.49 | 5.38M |
| July 10, 2025 | 8.45 | 8.58 | 8.58 | 8.58 | 8.43 | 5.37M |
| July 09, 2025 | 8.44 | 8.45 | 8.45 | 8.5 | 8.41 | 4.34M |
| July 08, 2025 | 8.4 | 8.45 | 8.45 | 8.48 | 8.4 | 4.22M |
| July 07, 2025 | 8.29 | 8.41 | 8.41 | 8.42 | 8.28 | 4.28M |
| July 04, 2025 | 8.39 | 8.32 | 8.32 | 8.44 | 8.25 | 5.4M |
| July 03, 2025 | 8.37 | 8.41 | 8.41 | 8.45 | 8.35 | 4.9M |
| July 02, 2025 | 8.26 | 8.4 | 8.4 | 8.43 | 8.22 | 8.89M |
| July 01, 2025 | 8.19 | 8.24 | 8.24 | 8.29 | 8.19 | 4.7M |
| June 30, 2025 | 8.11 | 8.23 | 8.23 | 8.25 | 8.06 | 6.01M |
| June 27, 2025 | 8.02 | 8.12 | 8.12 | 8.12 | 8 | 4.88M |
| June 26, 2025 | 8.06 | 8.02 | 8.02 | 8.11 | 7.99 | 4.33M |
| June 25, 2025 | 8.05 | 8.08 | 8.08 | 8.1 | 8.03 | 4.68M |
| June 24, 2025 | 7.84 | 8.02 | 8.02 | 8.06 | 7.82 | 5.82M |
| June 23, 2025 | 7.67 | 7.8 | 7.8 | 7.84 | 7.63 | 4.41M |