10.20
+0.45(+4.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.7 | 10.2 | 10.2 | 10.73 | 9.52 | 31.77M |
| September 11, 2025 | 9.83 | 9.75 | 9.75 | 9.95 | 9.57 | 19.95M |
| September 10, 2025 | 9.52 | 9.84 | 9.84 | 10.03 | 9.5 | 31.69M |
| September 09, 2025 | 11.26 | 10.28 | 10.28 | 11.26 | 9.71 | 47.69M |
| September 08, 2025 | 9.34 | 10.24 | 10.24 | 10.24 | 9.25 | 11.54M |
| September 05, 2025 | 9.15 | 9.31 | 9.31 | 9.35 | 9.11 | 4.1M |
| September 04, 2025 | 9.12 | 9.22 | 9.22 | 9.35 | 9.04 | 6.46M |
| September 03, 2025 | 9.21 | 9.03 | 9.03 | 9.34 | 9.01 | 3.46M |
| September 02, 2025 | 9.24 | 9.21 | 9.21 | 9.3 | 9.06 | 4.73M |
| September 01, 2025 | 9.17 | 9.27 | 9.27 | 9.42 | 9.12 | 6.34M |
| August 29, 2025 | 9.26 | 9.17 | 9.17 | 9.29 | 9.13 | 5.08M |
| August 28, 2025 | 9.37 | 9.22 | 9.22 | 9.58 | 8.9 | 9.64M |
| August 27, 2025 | 9.9 | 9.44 | 9.44 | 9.92 | 9.44 | 11.33M |
| August 26, 2025 | 9.76 | 9.91 | 9.91 | 10.05 | 9.65 | 6.31M |
| August 25, 2025 | 9.76 | 9.76 | 9.76 | 9.91 | 9.71 | 5.83M |
| August 22, 2025 | 9.94 | 9.74 | 9.74 | 9.96 | 9.66 | 6.22M |
| August 21, 2025 | 9.89 | 9.93 | 9.93 | 10.02 | 9.78 | 5.33M |
| August 20, 2025 | 9.74 | 9.87 | 9.87 | 9.87 | 9.72 | 4.86M |
| August 19, 2025 | 9.57 | 9.76 | 9.76 | 9.8 | 9.49 | 6.32M |
| August 18, 2025 | 9.7 | 9.61 | 9.61 | 9.84 | 9.56 | 8.3M |
| August 15, 2025 | 9.68 | 9.67 | 9.67 | 9.82 | 9.64 | 4.62M |
| August 14, 2025 | 9.97 | 9.72 | 9.72 | 9.99 | 9.69 | 4.27M |
| August 13, 2025 | 10.28 | 9.92 | 9.92 | 10.28 | 9.89 | 5.32M |
| August 12, 2025 | 10.13 | 10.14 | 10.14 | 10.3 | 10.08 | 3.61M |
| August 11, 2025 | 9.99 | 10.13 | 10.13 | 10.22 | 9.92 | 6.94M |
| August 08, 2025 | 9.88 | 9.95 | 9.95 | 9.98 | 9.73 | 4.04M |
| August 07, 2025 | 9.99 | 9.91 | 9.91 | 9.99 | 9.85 | 3.79M |
| August 06, 2025 | 9.99 | 9.95 | 9.95 | 10.05 | 9.81 | 5.47M |
| August 05, 2025 | 9.85 | 9.98 | 9.98 | 10.02 | 9.82 | 4.63M |
| August 04, 2025 | 9.61 | 9.84 | 9.84 | 9.85 | 9.55 | 4.17M |
| August 01, 2025 | 9.55 | 9.65 | 9.65 | 9.75 | 9.55 | 3.94M |
| July 31, 2025 | 9.79 | 9.54 | 9.54 | 9.84 | 9.49 | 4.41M |
| July 30, 2025 | 9.77 | 9.79 | 9.79 | 9.84 | 9.68 | 3.15M |
| July 29, 2025 | 10.03 | 9.77 | 9.77 | 10.08 | 9.7 | 4.77M |
| July 28, 2025 | 9.84 | 9.99 | 9.99 | 10.13 | 9.8 | 5.1M |
| July 25, 2025 | 9.73 | 9.82 | 9.82 | 9.87 | 9.73 | 3.5M |
| July 24, 2025 | 9.8 | 9.74 | 9.74 | 9.87 | 9.7 | 3.38M |
| July 23, 2025 | 9.85 | 9.77 | 9.77 | 9.97 | 9.76 | 3.74M |
| July 22, 2025 | 10.01 | 9.85 | 9.85 | 10.01 | 9.8 | 3.59M |
| July 21, 2025 | 9.99 | 9.97 | 9.97 | 10.08 | 9.91 | 4.37M |
| July 18, 2025 | 9.92 | 9.89 | 9.89 | 9.95 | 9.79 | 3.05M |
| July 17, 2025 | 9.87 | 9.87 | 9.87 | 10.04 | 9.74 | 4.15M |
| July 16, 2025 | 9.84 | 9.89 | 9.89 | 9.98 | 9.82 | 3.19M |
| July 15, 2025 | 10.09 | 9.83 | 9.83 | 10.13 | 9.82 | 5.03M |
| July 14, 2025 | 9.98 | 10.09 | 10.09 | 10.19 | 9.6 | 7.86M |
| July 11, 2025 | 10.03 | 10.03 | 10.03 | 10.24 | 9.87 | 5.42M |
| July 10, 2025 | 9.71 | 10.03 | 10.03 | 10.12 | 9.7 | 6.33M |
| July 09, 2025 | 9.86 | 9.71 | 9.71 | 9.92 | 9.68 | 2.62M |
| July 08, 2025 | 9.89 | 9.82 | 9.82 | 9.99 | 9.78 | 2.7M |
| July 07, 2025 | 9.75 | 9.89 | 9.89 | 9.96 | 9.71 | 4.56M |
| July 04, 2025 | 9.75 | 9.72 | 9.72 | 9.77 | 9.53 | 3.63M |
| July 03, 2025 | 9.69 | 9.72 | 9.67 | 9.85 | 9.65 | 3.82M |
| July 02, 2025 | 9.7 | 9.68 | 9.63 | 9.82 | 9.6 | 4.03M |
| July 01, 2025 | 9.55 | 9.69 | 9.64 | 9.87 | 9.46 | 6.87M |
| June 30, 2025 | 9.39 | 9.51 | 9.46 | 9.58 | 9.39 | 3.24M |
| June 27, 2025 | 9.19 | 9.35 | 9.3 | 9.4 | 9.19 | 3.59M |
| June 26, 2025 | 9.28 | 9.12 | 9.07 | 9.38 | 9.11 | 2.8M |
| June 25, 2025 | 9.38 | 9.22 | 9.17 | 9.42 | 9.19 | 3.12M |
| June 24, 2025 | 9.17 | 9.33 | 9.28 | 9.37 | 9.11 | 3.74M |
| June 23, 2025 | 8.8 | 9.17 | 9.12 | 9.18 | 8.8 | 3.77M |