10.52
+0.45(+4.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.07 | 10.52 | 10.52 | 10.52 | 10.04 | 43.87M |
| September 04, 2025 | 10.1 | 10.07 | 10.07 | 10.44 | 9.85 | 24.93M |
| September 03, 2025 | 10.3 | 10.18 | 10.18 | 10.33 | 10.06 | 23.19M |
| September 02, 2025 | 10.15 | 10.29 | 10.29 | 10.32 | 9.83 | 30.26M |
| September 01, 2025 | 10.17 | 10.15 | 10.15 | 10.29 | 10.07 | 18.91M |
| August 29, 2025 | 9.89 | 10.09 | 10.09 | 10.17 | 9.75 | 21.48M |
| August 28, 2025 | 9.83 | 9.94 | 9.94 | 9.96 | 9.59 | 21.81M |
| August 27, 2025 | 10.1 | 9.88 | 9.88 | 10.46 | 9.88 | 27.27M |
| August 26, 2025 | 10 | 10.08 | 10.08 | 10.15 | 9.87 | 20.28M |
| August 25, 2025 | 9.96 | 10.01 | 10.01 | 10.15 | 9.89 | 20.71M |
| August 22, 2025 | 9.92 | 9.89 | 9.89 | 10.06 | 9.86 | 16.25M |
| August 21, 2025 | 10.1 | 9.97 | 9.97 | 10.16 | 9.88 | 21.21M |
| August 20, 2025 | 10 | 10 | 10 | 10.12 | 9.76 | 34.76M |
| August 19, 2025 | 9.97 | 10.07 | 10.07 | 10.2 | 9.71 | 55.01M |
| August 18, 2025 | 9.53 | 9.49 | 9.49 | 9.57 | 9.42 | 13.66M |
| August 15, 2025 | 9.15 | 9.41 | 9.41 | 9.44 | 9.14 | 14.73M |
| August 14, 2025 | 9.44 | 9.17 | 9.17 | 9.46 | 9.16 | 12.59M |
| August 13, 2025 | 9.4 | 9.41 | 9.41 | 9.49 | 9.34 | 12.1M |
| August 12, 2025 | 9.46 | 9.4 | 9.4 | 9.48 | 9.32 | 8.76M |
| August 11, 2025 | 9.28 | 9.44 | 9.44 | 9.45 | 9.25 | 13.19M |
| August 08, 2025 | 9.27 | 9.26 | 9.26 | 9.35 | 9.14 | 10.41M |
| August 07, 2025 | 9.18 | 9.3 | 9.3 | 9.33 | 9.15 | 13.43M |
| August 06, 2025 | 9.17 | 9.19 | 9.19 | 9.2 | 9.09 | 9.99M |
| August 05, 2025 | 9.13 | 9.18 | 9.18 | 9.19 | 9.11 | 7.85M |
| August 04, 2025 | 9.04 | 9.15 | 9.15 | 9.18 | 8.86 | 10.99M |
| August 01, 2025 | 9.1 | 9.15 | 9.15 | 9.18 | 9.07 | 6.05M |
| July 31, 2025 | 9.31 | 9.13 | 9.13 | 9.39 | 9.1 | 10.05M |
| July 30, 2025 | 9.4 | 9.32 | 9.32 | 9.42 | 9.22 | 10.93M |
| July 29, 2025 | 9.38 | 9.44 | 9.44 | 9.44 | 9.27 | 13.35M |
| July 28, 2025 | 9.18 | 9.4 | 9.4 | 9.44 | 9.15 | 17M |
| July 25, 2025 | 9.13 | 9.18 | 9.18 | 9.19 | 9.08 | 8.19M |
| July 24, 2025 | 9.08 | 9.12 | 9.12 | 9.15 | 9.05 | 9.41M |
| July 23, 2025 | 9.21 | 9.05 | 9.05 | 9.24 | 9.04 | 10.67M |
| July 22, 2025 | 9.26 | 9.23 | 9.23 | 9.33 | 9.2 | 10.27M |
| July 21, 2025 | 9.19 | 9.25 | 9.25 | 9.26 | 9.15 | 9.78M |
| July 18, 2025 | 9.25 | 9.19 | 9.19 | 9.27 | 9.13 | 7.44M |
| July 17, 2025 | 9.04 | 9.24 | 9.24 | 9.25 | 8.99 | 13.83M |
| July 16, 2025 | 9.06 | 9.05 | 9.05 | 9.12 | 8.99 | 7.09M |
| July 15, 2025 | 9.15 | 9.04 | 9.04 | 9.16 | 8.94 | 10.69M |
| July 14, 2025 | 9.08 | 9.16 | 9.16 | 9.17 | 9.03 | 7.61M |
| July 11, 2025 | 9.25 | 9.09 | 9.09 | 9.26 | 9.07 | 13.24M |
| July 10, 2025 | 9.15 | 9.24 | 9.24 | 9.33 | 9.1 | 13.71M |
| July 09, 2025 | 9.24 | 9.16 | 9.16 | 9.28 | 9.12 | 9.17M |
| July 08, 2025 | 9.05 | 9.24 | 9.24 | 9.24 | 9.01 | 12.72M |
| July 07, 2025 | 9.04 | 9.07 | 9.07 | 9.13 | 9.03 | 8.75M |
| July 04, 2025 | 9.21 | 9.08 | 9.08 | 9.46 | 9.07 | 12.65M |
| July 03, 2025 | 9.1 | 9.24 | 9.24 | 9.27 | 9.08 | 12.35M |
| July 02, 2025 | 9.22 | 9.14 | 9.14 | 9.22 | 9.05 | 16.56M |
| July 01, 2025 | 9.21 | 9.3 | 9.3 | 9.58 | 9.17 | 22.42M |
| June 30, 2025 | 9.15 | 9.3 | 9.3 | 9.48 | 9.02 | 31.08M |
| June 27, 2025 | 9.23 | 9.1 | 9.1 | 9.37 | 9.01 | 23.61M |
| June 26, 2025 | 9.04 | 9.1 | 9.1 | 9.29 | 9.04 | 24.32M |
| June 25, 2025 | 9.07 | 9.07 | 9.07 | 9.17 | 8.99 | 27.72M |
| June 24, 2025 | 8.85 | 9.07 | 9.07 | 9.12 | 8.79 | 27.23M |
| June 23, 2025 | 8.58 | 8.86 | 8.86 | 8.87 | 8.53 | 20.87M |
| June 20, 2025 | 8.54 | 8.69 | 8.69 | 9.06 | 8.42 | 28.64M |
| June 19, 2025 | 8.6 | 8.47 | 8.47 | 8.71 | 8.43 | 13.39M |
| June 18, 2025 | 8.67 | 8.64 | 8.64 | 8.68 | 8.47 | 14.57M |
| June 17, 2025 | 8.59 | 8.71 | 8.71 | 8.74 | 8.59 | 18.64M |
| June 16, 2025 | 8.53 | 8.59 | 8.59 | 8.67 | 8.53 | 13.87M |