10.27
+0.12(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.06 | 10.15 | 10.15 | 10.15 | 9.85 | 8.04M |
| September 04, 2025 | 10 | 10.03 | 10.03 | 10.23 | 9.88 | 9.39M |
| September 03, 2025 | 10.22 | 9.97 | 9.97 | 10.3 | 9.95 | 8.96M |
| September 02, 2025 | 10.47 | 10.19 | 10.19 | 10.47 | 10.03 | 11.55M |
| September 01, 2025 | 10.2 | 10.47 | 10.47 | 10.48 | 10.13 | 10.84M |
| August 29, 2025 | 10.2 | 10.2 | 10.2 | 10.34 | 10.1 | 9.99M |
| August 28, 2025 | 10.39 | 10.24 | 10.24 | 10.46 | 9.85 | 19.19M |
| August 27, 2025 | 10.62 | 10.34 | 10.34 | 10.71 | 10.33 | 19.08M |
| August 26, 2025 | 10.69 | 10.61 | 10.61 | 10.73 | 10.58 | 14.74M |
| August 25, 2025 | 10.81 | 10.74 | 10.74 | 10.9 | 10.59 | 19.59M |
| August 22, 2025 | 10.92 | 10.7 | 10.7 | 10.94 | 10.6 | 17.35M |
| August 21, 2025 | 11.05 | 10.83 | 10.83 | 11.05 | 10.79 | 15.87M |
| August 20, 2025 | 11.09 | 11 | 11 | 11.18 | 10.76 | 23.96M |
| August 19, 2025 | 10.68 | 11.17 | 11.17 | 11.66 | 10.68 | 42.67M |
| August 18, 2025 | 10.59 | 10.72 | 10.72 | 10.79 | 10.59 | 17.76M |
| August 15, 2025 | 10.55 | 10.65 | 10.65 | 10.7 | 10.45 | 15.69M |
| August 14, 2025 | 10.88 | 10.54 | 10.54 | 10.94 | 10.52 | 17.84M |
| August 13, 2025 | 10.57 | 10.87 | 10.87 | 10.98 | 10.35 | 27.25M |
| August 12, 2025 | 10.72 | 10.6 | 10.6 | 11.1 | 10.49 | 18.46M |
| August 11, 2025 | 10.46 | 10.75 | 10.75 | 10.82 | 10.46 | 19.29M |
| August 08, 2025 | 10.43 | 10.5 | 10.5 | 10.65 | 10.26 | 20.69M |
| August 07, 2025 | 10.52 | 10.44 | 10.44 | 10.64 | 10.26 | 22.07M |
| August 06, 2025 | 10.83 | 10.59 | 10.59 | 10.95 | 10.54 | 26.06M |
| August 05, 2025 | 11.01 | 10.85 | 10.85 | 11.24 | 10.83 | 24.24M |
| August 04, 2025 | 11.01 | 11.08 | 11.08 | 11.08 | 10.63 | 29.26M |
| August 01, 2025 | 11.43 | 11.18 | 11.18 | 11.62 | 11.15 | 35.15M |
| July 31, 2025 | 11.67 | 11.29 | 11.29 | 11.75 | 11.27 | 50.13M |
| July 30, 2025 | 10.89 | 11.6 | 11.6 | 12.31 | 10.74 | 68.71M |
| July 29, 2025 | 10.54 | 10.9 | 10.9 | 10.98 | 10.39 | 38.6M |
| July 28, 2025 | 10.42 | 10.56 | 10.56 | 10.76 | 10.42 | 18.53M |
| July 25, 2025 | 10.55 | 10.41 | 10.41 | 10.71 | 10.36 | 20.44M |
| July 24, 2025 | 10.4 | 10.55 | 10.55 | 10.73 | 10.36 | 17.43M |
| July 23, 2025 | 10.41 | 10.37 | 10.37 | 10.6 | 10.3 | 19.14M |
| July 22, 2025 | 10.67 | 10.49 | 10.49 | 10.73 | 10.45 | 23.39M |
| July 21, 2025 | 10.62 | 10.78 | 10.78 | 10.91 | 10.42 | 27.55M |
| July 18, 2025 | 10.81 | 10.7 | 10.7 | 10.84 | 10.41 | 28.43M |
| July 17, 2025 | 10.56 | 10.79 | 10.79 | 11.1 | 10.44 | 43.58M |
| July 16, 2025 | 10.09 | 10.51 | 10.51 | 10.74 | 9.97 | 37.49M |
| July 15, 2025 | 10.19 | 10.12 | 10.12 | 10.33 | 10 | 17.62M |
| July 14, 2025 | 10.07 | 10.23 | 10.23 | 10.38 | 9.98 | 22.48M |
| July 11, 2025 | 10.05 | 10.11 | 10.11 | 10.22 | 9.88 | 24.49M |
| July 10, 2025 | 9.62 | 10.02 | 10.02 | 10.47 | 9.53 | 38.68M |
| July 09, 2025 | 9.74 | 9.59 | 9.59 | 9.75 | 9.56 | 11.21M |
| July 08, 2025 | 9.62 | 9.75 | 9.75 | 9.96 | 9.61 | 13.28M |
| July 07, 2025 | 9.77 | 9.66 | 9.66 | 9.87 | 9.62 | 9.42M |
| July 04, 2025 | 9.95 | 9.75 | 9.75 | 9.97 | 9.73 | 14.18M |
| July 03, 2025 | 9.73 | 9.95 | 9.95 | 9.95 | 9.6 | 14.3M |
| July 02, 2025 | 9.82 | 9.7 | 9.7 | 9.98 | 9.64 | 14.57M |
| July 01, 2025 | 9.69 | 9.81 | 9.81 | 9.84 | 9.5 | 19M |
| June 30, 2025 | 9.38 | 9.62 | 9.62 | 9.66 | 9.16 | 17.83M |
| June 27, 2025 | 9.2 | 9.41 | 9.41 | 9.54 | 9.16 | 16.74M |
| June 26, 2025 | 9.35 | 9.2 | 9.2 | 9.35 | 9.1 | 12.76M |
| June 25, 2025 | 9.64 | 9.36 | 9.36 | 9.69 | 9.23 | 16.41M |
| June 24, 2025 | 9.37 | 9.64 | 9.64 | 10.08 | 9.32 | 22.58M |
| June 23, 2025 | 8.98 | 9.28 | 9.28 | 9.35 | 8.95 | 12.69M |
| June 20, 2025 | 9.14 | 9.08 | 9.08 | 9.19 | 8.99 | 12.24M |
| June 19, 2025 | 9.5 | 9.14 | 9.14 | 9.58 | 9.11 | 21.54M |
| June 18, 2025 | 9.98 | 9.61 | 9.54 | 10.11 | 9.58 | 29.21M |
| June 17, 2025 | 10.15 | 10.18 | 10.11 | 10.67 | 10.02 | 35.74M |
| June 16, 2025 | 9.9 | 9.98 | 9.91 | 10.1 | 9.74 | 16.38M |