10.27
-0.16(-1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 10.43 | 10.27 | 10.27 | 10.44 | 10.26 | 15.6M |
| September 11, 2025 | 10.43 | 10.43 | 10.43 | 10.45 | 10.26 | 14.91M |
| September 10, 2025 | 10.68 | 10.44 | 10.44 | 10.71 | 10.43 | 13.11M |
| September 09, 2025 | 10.76 | 10.72 | 10.72 | 10.77 | 10.58 | 13.68M |
| September 08, 2025 | 10.4 | 10.79 | 10.79 | 10.84 | 10.32 | 27.39M |
| September 05, 2025 | 10.29 | 10.38 | 10.38 | 10.42 | 10.18 | 12.94M |
| September 04, 2025 | 10.33 | 10.28 | 10.28 | 10.41 | 10.18 | 15.55M |
| September 03, 2025 | 10.43 | 10.39 | 10.39 | 10.48 | 10.17 | 19.32M |
| September 02, 2025 | 10.42 | 10.44 | 10.44 | 10.55 | 10.3 | 20.16M |
| September 01, 2025 | 10.7 | 10.43 | 10.43 | 10.72 | 10.35 | 28.13M |
| August 29, 2025 | 10.8 | 10.68 | 10.68 | 10.83 | 10.63 | 20.24M |
| August 28, 2025 | 10.74 | 10.81 | 10.81 | 10.95 | 10.54 | 22.89M |
| August 27, 2025 | 11.1 | 10.71 | 10.71 | 11.15 | 10.71 | 29.68M |
| August 26, 2025 | 10.53 | 11.05 | 11.05 | 11.3 | 10.49 | 50.58M |
| August 25, 2025 | 10.59 | 10.57 | 10.57 | 10.63 | 10.47 | 16.96M |
| August 22, 2025 | 10.65 | 10.57 | 10.57 | 10.67 | 10.48 | 14.27M |
| August 21, 2025 | 10.57 | 10.6 | 10.6 | 10.66 | 10.49 | 16.49M |
| August 20, 2025 | 10.46 | 10.58 | 10.58 | 10.58 | 10.37 | 12.67M |
| August 19, 2025 | 10.64 | 10.5 | 10.5 | 10.65 | 10.46 | 12.05M |
| August 18, 2025 | 10.43 | 10.6 | 10.6 | 10.73 | 10.37 | 25.56M |
| August 15, 2025 | 10.27 | 10.38 | 10.38 | 10.4 | 10.23 | 12.57M |
| August 14, 2025 | 10.42 | 10.27 | 10.27 | 10.44 | 10.27 | 11.46M |
| August 13, 2025 | 10.36 | 10.42 | 10.42 | 10.46 | 10.33 | 13.75M |
| August 12, 2025 | 10.29 | 10.31 | 10.31 | 10.43 | 10.25 | 12.28M |
| August 11, 2025 | 10.13 | 10.25 | 10.25 | 10.32 | 10.13 | 12.23M |
| August 08, 2025 | 10.26 | 10.28 | 10.28 | 10.34 | 10.22 | 12.22M |
| August 07, 2025 | 10.47 | 10.31 | 10.31 | 10.5 | 10.29 | 15.32M |
| August 06, 2025 | 10.51 | 10.48 | 10.48 | 10.55 | 10.39 | 13.1M |
| August 05, 2025 | 10.28 | 10.48 | 10.48 | 10.57 | 10.27 | 17.77M |
| August 04, 2025 | 10.21 | 10.26 | 10.26 | 10.39 | 10.18 | 15.6M |
| August 01, 2025 | 10.15 | 10.33 | 10.33 | 10.59 | 10.15 | 20.96M |
| July 31, 2025 | 10.3 | 10.14 | 10.14 | 10.33 | 10.12 | 14.87M |
| July 30, 2025 | 10.25 | 10.35 | 10.35 | 10.41 | 10.22 | 14.93M |
| July 29, 2025 | 10.36 | 10.25 | 10.25 | 10.38 | 10.16 | 14.09M |
| July 28, 2025 | 10.22 | 10.37 | 10.37 | 10.54 | 10.21 | 22.75M |
| July 25, 2025 | 10.15 | 10.2 | 10.2 | 10.34 | 10.08 | 22.77M |
| July 24, 2025 | 9.99 | 10.05 | 10.05 | 10.05 | 9.93 | 11.72M |
| July 23, 2025 | 9.95 | 10 | 10 | 10.12 | 9.9 | 16.49M |
| July 22, 2025 | 9.86 | 9.93 | 9.93 | 9.95 | 9.81 | 14.74M |
| July 21, 2025 | 9.7 | 9.89 | 9.89 | 9.93 | 9.67 | 15.64M |
| July 18, 2025 | 9.74 | 9.71 | 9.71 | 9.78 | 9.63 | 11.27M |
| July 17, 2025 | 9.76 | 9.74 | 9.74 | 9.82 | 9.72 | 11.57M |
| July 16, 2025 | 9.64 | 9.75 | 9.75 | 9.82 | 9.64 | 12.62M |
| July 15, 2025 | 9.73 | 9.62 | 9.62 | 9.78 | 9.6 | 10.87M |
| July 14, 2025 | 9.68 | 9.75 | 9.75 | 9.78 | 9.65 | 11.7M |
| July 11, 2025 | 9.63 | 9.68 | 9.68 | 9.71 | 9.62 | 15.13M |
| July 10, 2025 | 9.58 | 9.64 | 9.64 | 9.66 | 9.57 | 7.81M |
| July 09, 2025 | 9.69 | 9.63 | 9.63 | 9.73 | 9.58 | 13.85M |
| July 08, 2025 | 9.67 | 9.7 | 9.7 | 9.71 | 9.49 | 23.46M |
| July 07, 2025 | 9.78 | 9.67 | 9.67 | 9.8 | 9.66 | 12.59M |
| July 04, 2025 | 9.88 | 9.84 | 9.84 | 9.91 | 9.81 | 8.6M |
| July 03, 2025 | 9.94 | 9.87 | 9.87 | 9.95 | 9.75 | 12.93M |
| July 02, 2025 | 10 | 9.96 | 9.96 | 10.07 | 9.92 | 10.42M |
| July 01, 2025 | 9.85 | 10.01 | 10.01 | 10.15 | 9.79 | 16.78M |
| June 30, 2025 | 9.81 | 9.77 | 9.77 | 9.84 | 9.71 | 8.17M |
| June 27, 2025 | 9.77 | 9.8 | 9.8 | 9.83 | 9.71 | 7.78M |
| June 26, 2025 | 9.93 | 9.74 | 9.74 | 9.94 | 9.73 | 11.28M |
| June 25, 2025 | 9.63 | 9.92 | 9.92 | 9.98 | 9.59 | 21.85M |
| June 24, 2025 | 9.35 | 9.59 | 9.59 | 9.62 | 9.34 | 16.54M |
| June 23, 2025 | 9.38 | 9.31 | 9.31 | 9.44 | 9.3 | 9.39M |