10.34
-0.06(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 10.38 | 10.34 | 10.34 | 10.45 | 10.27 | 7.41M |
| September 11, 2025 | 10.22 | 10.4 | 10.4 | 10.45 | 10.06 | 9.33M |
| September 10, 2025 | 10.29 | 10.2 | 10.2 | 10.31 | 10.13 | 5.62M |
| September 09, 2025 | 10.36 | 10.27 | 10.27 | 10.43 | 10.21 | 7.07M |
| September 08, 2025 | 10.47 | 10.4 | 10.4 | 10.49 | 10.27 | 9.33M |
| September 05, 2025 | 10.3 | 10.49 | 10.49 | 10.49 | 10.22 | 7.81M |
| September 04, 2025 | 10.4 | 10.26 | 10.26 | 10.51 | 10.1 | 9.84M |
| September 03, 2025 | 10.8 | 10.4 | 10.4 | 10.82 | 10.33 | 10.42M |
| September 02, 2025 | 11.04 | 10.7 | 10.7 | 11.05 | 10.52 | 15.84M |
| September 01, 2025 | 11 | 10.97 | 10.97 | 11.14 | 10.93 | 10.07M |
| August 29, 2025 | 11.14 | 11 | 11 | 11.19 | 10.95 | 12.29M |
| August 28, 2025 | 11.24 | 11.21 | 11.21 | 11.44 | 10.86 | 16.57M |
| August 27, 2025 | 11.81 | 11.23 | 11.23 | 11.88 | 11.22 | 18M |
| August 26, 2025 | 11.88 | 11.83 | 11.83 | 12.13 | 11.78 | 12.29M |
| August 25, 2025 | 11.99 | 11.97 | 11.97 | 12.13 | 11.69 | 20.93M |
| August 22, 2025 | 11.65 | 12.05 | 12.05 | 12.11 | 11.64 | 20.9M |
| August 21, 2025 | 11.88 | 11.62 | 11.62 | 11.88 | 11.57 | 11.3M |
| August 20, 2025 | 11.81 | 11.79 | 11.79 | 11.87 | 11.65 | 16.76M |
| August 19, 2025 | 11.25 | 11.94 | 11.94 | 12.19 | 11.21 | 36.06M |
| August 18, 2025 | 11 | 11.24 | 11.24 | 11.38 | 11 | 18.3M |
| August 15, 2025 | 10.93 | 11 | 11 | 11.07 | 10.93 | 10.5M |
| August 14, 2025 | 11.01 | 11.02 | 11.02 | 11.35 | 10.92 | 19.58M |
| August 13, 2025 | 10.95 | 11.06 | 11.06 | 11.11 | 10.9 | 11.47M |
| August 12, 2025 | 11.11 | 10.94 | 10.94 | 11.13 | 10.87 | 10.22M |
| August 11, 2025 | 10.99 | 11.06 | 11.06 | 11.13 | 10.97 | 9.32M |
| August 08, 2025 | 11.09 | 11.05 | 11.05 | 11.14 | 10.96 | 13.48M |
| August 07, 2025 | 11.63 | 11.1 | 11.1 | 11.65 | 11.08 | 18.32M |
| August 06, 2025 | 11.17 | 11.19 | 11.19 | 11.23 | 11.08 | 10.39M |
| August 05, 2025 | 11 | 11.25 | 11.25 | 11.25 | 10.95 | 13.45M |
| August 04, 2025 | 11 | 10.99 | 10.99 | 11.08 | 10.91 | 6.37M |
| August 01, 2025 | 10.89 | 11.01 | 11.01 | 11.07 | 10.86 | 8.2M |
| July 31, 2025 | 10.9 | 10.89 | 10.89 | 11.07 | 10.86 | 8.95M |
| July 30, 2025 | 10.93 | 10.91 | 10.91 | 10.98 | 10.81 | 7.96M |
| July 29, 2025 | 11.03 | 10.95 | 10.95 | 11.14 | 10.91 | 7.91M |
| July 28, 2025 | 10.93 | 10.97 | 10.97 | 11.02 | 10.91 | 5.77M |
| July 25, 2025 | 11.11 | 10.92 | 10.92 | 11.13 | 10.92 | 10.06M |
| July 24, 2025 | 11.1 | 11.13 | 11.13 | 11.22 | 11.07 | 9.95M |
| July 23, 2025 | 11.59 | 11.22 | 11.22 | 11.64 | 11.05 | 19.91M |
| July 22, 2025 | 10.93 | 11.33 | 11.33 | 11.42 | 10.88 | 22.55M |
| July 21, 2025 | 10.7 | 10.93 | 10.93 | 11.08 | 10.7 | 11.79M |
| July 18, 2025 | 10.84 | 10.78 | 10.78 | 10.84 | 10.68 | 7.36M |
| July 17, 2025 | 10.79 | 10.8 | 10.8 | 10.87 | 10.72 | 7.53M |
| July 16, 2025 | 10.7 | 10.77 | 10.77 | 11 | 10.68 | 10.74M |
| July 15, 2025 | 10.65 | 10.75 | 10.75 | 10.96 | 10.57 | 9.45M |
| July 14, 2025 | 10.69 | 10.65 | 10.65 | 10.76 | 10.59 | 6.8M |
| July 11, 2025 | 10.6 | 10.69 | 10.69 | 10.73 | 10.51 | 7.31M |
| July 10, 2025 | 10.56 | 10.6 | 10.6 | 10.63 | 10.44 | 6.7M |
| July 09, 2025 | 10.7 | 10.59 | 10.59 | 10.88 | 10.55 | 7.86M |
| July 08, 2025 | 10.6 | 10.73 | 10.73 | 10.77 | 10.54 | 6M |
| July 07, 2025 | 10.72 | 10.59 | 10.59 | 10.8 | 10.57 | 8.76M |
| July 04, 2025 | 10.96 | 10.79 | 10.79 | 11.1 | 10.69 | 12.18M |
| July 03, 2025 | 10.93 | 11 | 11 | 11.19 | 10.87 | 10.59M |
| July 02, 2025 | 10.94 | 10.95 | 10.95 | 11.08 | 10.84 | 8.75M |
| July 01, 2025 | 10.75 | 10.99 | 10.99 | 11.18 | 10.71 | 15.64M |
| June 30, 2025 | 10.9 | 10.78 | 10.78 | 10.9 | 10.71 | 11.65M |
| June 27, 2025 | 10.5 | 10.91 | 10.91 | 11.09 | 10.4 | 23.94M |
| June 26, 2025 | 10.41 | 10.41 | 10.41 | 10.68 | 10.34 | 12.57M |
| June 25, 2025 | 10.39 | 10.41 | 10.41 | 10.48 | 10.25 | 9.78M |
| June 24, 2025 | 10.26 | 10.39 | 10.39 | 10.4 | 10.2 | 6.17M |
| June 23, 2025 | 10.05 | 10.24 | 10.24 | 10.25 | 10 | 5M |