10.57
+0.15(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.49 | 10.42 | 10.42 | 10.54 | 10.35 | 1.46M |
| September 04, 2025 | 10.62 | 10.47 | 10.47 | 10.68 | 10.32 | 1.18M |
| September 03, 2025 | 10.65 | 10.63 | 10.63 | 10.71 | 10.56 | 875,101 |
| September 02, 2025 | 10.84 | 10.63 | 10.63 | 10.96 | 10.61 | 1.81M |
| September 01, 2025 | 10.9 | 10.78 | 10.78 | 10.9 | 10.67 | 2.29M |
| August 29, 2025 | 10.88 | 10.88 | 10.88 | 11.13 | 10.7 | 2.18M |
| August 28, 2025 | 11.05 | 10.86 | 10.86 | 11.25 | 10.67 | 2.91M |
| August 27, 2025 | 11.56 | 10.98 | 10.98 | 11.79 | 10.96 | 6.53M |
| August 26, 2025 | 11.21 | 11.94 | 11.94 | 12.02 | 11.19 | 4.11M |
| August 25, 2025 | 11.17 | 11.34 | 11.34 | 11.35 | 11.01 | 2.33M |
| August 22, 2025 | 11.29 | 11.17 | 11.17 | 11.35 | 11.07 | 1.65M |
| August 21, 2025 | 11.34 | 11.36 | 11.36 | 11.6 | 11.17 | 1.83M |
| August 20, 2025 | 11.46 | 11.23 | 11.23 | 11.46 | 11.16 | 1.85M |
| August 19, 2025 | 11.5 | 11.48 | 11.48 | 11.69 | 11.37 | 2.1M |
| August 18, 2025 | 10.93 | 11.61 | 11.61 | 11.88 | 10.93 | 4.16M |
| August 15, 2025 | 10.48 | 10.99 | 10.99 | 11.04 | 10.43 | 3.59M |
| August 14, 2025 | 10.4 | 10.45 | 10.45 | 10.69 | 10.4 | 1.98M |
| August 13, 2025 | 10.48 | 10.39 | 10.39 | 10.52 | 10.37 | 1.29M |
| August 12, 2025 | 10.4 | 10.49 | 10.49 | 10.52 | 10.38 | 888,400 |
| August 11, 2025 | 10.37 | 10.45 | 10.45 | 10.45 | 10.34 | 866,100 |
| August 08, 2025 | 10.5 | 10.38 | 10.38 | 10.52 | 10.34 | 951,700 |
| August 07, 2025 | 10.37 | 10.5 | 10.5 | 10.58 | 10.3 | 1.15M |
| August 06, 2025 | 10.45 | 10.4 | 10.4 | 10.46 | 10.3 | 1.25M |
| August 05, 2025 | 10.75 | 10.43 | 10.43 | 10.88 | 10.43 | 3.46M |
| August 04, 2025 | 10.29 | 10.3 | 10.3 | 10.33 | 10.07 | 811,502 |
| August 01, 2025 | 10.22 | 10.26 | 10.26 | 10.38 | 10.18 | 1.57M |
| July 31, 2025 | 10.48 | 10.19 | 10.19 | 10.48 | 10.14 | 1.56M |
| July 30, 2025 | 10.48 | 10.38 | 10.38 | 10.56 | 10.36 | 1.26M |
| July 29, 2025 | 10.64 | 10.52 | 10.52 | 10.69 | 10.48 | 1.11M |
| July 28, 2025 | 10.83 | 10.64 | 10.64 | 10.83 | 10.64 | 732,900 |
| July 25, 2025 | 10.8 | 10.79 | 10.79 | 10.85 | 10.64 | 1.1M |
| July 24, 2025 | 10.69 | 10.8 | 10.8 | 10.85 | 10.61 | 1.3M |
| July 23, 2025 | 10.62 | 10.65 | 10.65 | 10.78 | 10.57 | 964,600 |
| July 22, 2025 | 10.76 | 10.62 | 10.62 | 10.83 | 10.6 | 1.19M |
| July 21, 2025 | 10.85 | 10.81 | 10.81 | 10.87 | 10.8 | 803,300 |
| July 18, 2025 | 10.88 | 10.85 | 10.85 | 11.03 | 10.76 | 1M |
| July 17, 2025 | 11.12 | 10.89 | 10.89 | 11.28 | 10.88 | 1.96M |
| July 16, 2025 | 10.63 | 11.08 | 11.08 | 11.13 | 10.63 | 2.49M |
| July 15, 2025 | 10.59 | 10.62 | 10.62 | 10.96 | 10.57 | 1.88M |
| July 14, 2025 | 10.39 | 10.55 | 10.55 | 10.57 | 10.34 | 1.01M |
| July 11, 2025 | 10.42 | 10.36 | 10.36 | 10.47 | 10.33 | 930,800 |
| July 10, 2025 | 10.4 | 10.41 | 10.41 | 10.5 | 10.35 | 541,900 |
| July 09, 2025 | 10.52 | 10.43 | 10.43 | 10.57 | 10.43 | 356,900 |
| July 08, 2025 | 10.44 | 10.51 | 10.51 | 10.55 | 10.41 | 853,066 |
| July 07, 2025 | 10.48 | 10.43 | 10.43 | 10.56 | 10.42 | 545,400 |
| July 04, 2025 | 10.89 | 10.57 | 10.57 | 10.98 | 10.57 | 1.11M |
| July 03, 2025 | 10.91 | 10.89 | 10.89 | 10.98 | 10.71 | 1.68M |
| July 02, 2025 | 10.57 | 11.12 | 11.12 | 11.38 | 10.5 | 2.74M |
| July 01, 2025 | 10.5 | 10.52 | 10.52 | 10.6 | 10.42 | 831,700 |
| June 30, 2025 | 10.5 | 10.44 | 10.44 | 10.55 | 10.36 | 617,600 |
| June 27, 2025 | 10.78 | 10.43 | 10.43 | 10.78 | 10.38 | 829,266 |
| June 26, 2025 | 10.66 | 10.56 | 10.56 | 10.77 | 10.42 | 1.62M |
| June 25, 2025 | 10.77 | 10.69 | 10.69 | 10.86 | 10.58 | 1.03M |
| June 24, 2025 | 10.57 | 10.77 | 10.77 | 10.89 | 10.45 | 1.39M |
| June 23, 2025 | 10.36 | 10.5 | 10.5 | 10.62 | 10.25 | 888,600 |
| June 20, 2025 | 10.45 | 10.39 | 10.39 | 10.54 | 10.23 | 2.26M |
| June 19, 2025 | 10.77 | 10.43 | 10.43 | 10.86 | 10.37 | 1.53M |
| June 18, 2025 | 10.71 | 10.68 | 10.68 | 10.8 | 10.58 | 1.6M |
| June 17, 2025 | 11.27 | 10.74 | 10.74 | 11.27 | 10.68 | 2.75M |
| June 16, 2025 | 11.11 | 11.11 | 11.11 | 11.27 | 10.94 | 1.29M |