10.35
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.62 | 10.36 | 10.36 | 10.44 | 9.62 | 55.35M |
| September 04, 2025 | 9.56 | 9.57 | 9.57 | 9.89 | 9.39 | 21.71M |
| September 03, 2025 | 9.7 | 9.57 | 9.57 | 9.81 | 9.55 | 15.23M |
| September 02, 2025 | 10.03 | 9.74 | 9.74 | 10.15 | 9.66 | 23.38M |
| September 01, 2025 | 9.81 | 9.99 | 9.99 | 10.02 | 9.75 | 21.22M |
| August 29, 2025 | 9.77 | 9.86 | 9.86 | 9.99 | 9.7 | 22.09M |
| August 28, 2025 | 9.82 | 9.83 | 9.83 | 9.88 | 9.49 | 27.22M |
| August 27, 2025 | 10.35 | 9.81 | 9.81 | 10.4 | 9.8 | 44.13M |
| August 26, 2025 | 10.58 | 10.39 | 10.39 | 10.63 | 10.35 | 28.98M |
| August 25, 2025 | 10.44 | 10.67 | 10.67 | 10.8 | 10.41 | 41.04M |
| August 22, 2025 | 10.35 | 10.39 | 10.39 | 10.41 | 10.27 | 17.96M |
| August 21, 2025 | 10.39 | 10.35 | 10.35 | 10.48 | 10.26 | 20.47M |
| August 20, 2025 | 10.56 | 10.43 | 10.43 | 10.75 | 10.2 | 29.79M |
| August 19, 2025 | 10.6 | 10.53 | 10.53 | 10.72 | 10.48 | 28.74M |
| August 18, 2025 | 10.7 | 10.71 | 10.71 | 10.8 | 10.57 | 35.05M |
| August 15, 2025 | 10.38 | 10.53 | 10.53 | 10.65 | 10.32 | 29.06M |
| August 14, 2025 | 10.77 | 10.29 | 10.29 | 10.83 | 10.26 | 39.62M |
| August 13, 2025 | 10.8 | 10.84 | 10.84 | 10.9 | 10.68 | 33.72M |
| August 12, 2025 | 11.2 | 10.82 | 10.82 | 11.25 | 10.76 | 53.34M |
| August 11, 2025 | 11.08 | 11.38 | 11.38 | 11.42 | 10.81 | 64.69M |
| August 08, 2025 | 10.88 | 11.05 | 11.05 | 11.48 | 10.84 | 73.27M |
| August 07, 2025 | 10.82 | 10.88 | 10.88 | 11.28 | 10.75 | 75.79M |
| August 06, 2025 | 10.14 | 11.01 | 11.01 | 11.01 | 10.12 | 85.06M |
| August 05, 2025 | 10.29 | 10.21 | 10.21 | 10.34 | 10.08 | 35.79M |
| August 04, 2025 | 10.31 | 10.3 | 10.3 | 10.45 | 10.1 | 46.34M |
| August 01, 2025 | 9.72 | 10.45 | 10.45 | 10.88 | 9.7 | 86.22M |
| July 31, 2025 | 10.01 | 9.76 | 9.76 | 10.35 | 9.72 | 54.04M |
| July 30, 2025 | 10.2 | 10.37 | 10.37 | 10.46 | 10.16 | 57.37M |
| July 29, 2025 | 9.84 | 10.29 | 10.29 | 10.36 | 9.5 | 68.85M |
| July 28, 2025 | 9.89 | 9.86 | 9.86 | 9.94 | 9.62 | 30.24M |
| July 25, 2025 | 10.37 | 9.95 | 9.95 | 10.42 | 9.94 | 49.8M |
| July 24, 2025 | 10 | 10.37 | 10.37 | 10.43 | 9.78 | 64.13M |
| July 23, 2025 | 10.46 | 10.18 | 10.18 | 10.88 | 10.09 | 98.97M |
| July 22, 2025 | 9.49 | 10.28 | 10.28 | 10.42 | 9.34 | 87.44M |
| July 21, 2025 | 9.2 | 9.54 | 9.54 | 9.8 | 9.2 | 50.9M |
| July 18, 2025 | 10.02 | 9.76 | 9.76 | 10.45 | 9.74 | 45.28M |
| July 17, 2025 | 10.04 | 10.06 | 10.06 | 10.19 | 9.78 | 49.41M |
| July 16, 2025 | 9.82 | 10.03 | 10.03 | 10.03 | 9.5 | 47.47M |
| July 15, 2025 | 10.1 | 9.79 | 9.79 | 10.5 | 9.78 | 56.65M |
| July 14, 2025 | 10.24 | 10.35 | 10.35 | 10.51 | 9.9 | 63.03M |
| July 11, 2025 | 10.5 | 10.28 | 10.28 | 10.7 | 10.1 | 84.28M |
| July 10, 2025 | 10.21 | 10.66 | 10.66 | 11.62 | 10.01 | 127.41M |
| July 09, 2025 | 9.85 | 10.16 | 10.16 | 10.68 | 9.68 | 102.98M |
| July 08, 2025 | 9.05 | 10.04 | 10.04 | 10.85 | 8.87 | 118.04M |
| July 07, 2025 | 8.53 | 9.05 | 9.05 | 9.11 | 8.42 | 63.5M |
| July 04, 2025 | 9.26 | 8.72 | 8.72 | 9.46 | 8.59 | 62.59M |
| July 03, 2025 | 9.13 | 8.96 | 8.96 | 9.27 | 8.74 | 97.49M |
| July 02, 2025 | 7.73 | 9.3 | 9.3 | 9.3 | 7.65 | 97.65M |
| July 01, 2025 | 7.81 | 7.75 | 7.75 | 7.83 | 7.69 | 16.53M |
| June 30, 2025 | 7.73 | 7.86 | 7.86 | 7.97 | 7.64 | 24.87M |
| June 27, 2025 | 7.7 | 7.64 | 7.64 | 7.83 | 7.62 | 15.17M |
| June 26, 2025 | 7.66 | 7.71 | 7.71 | 7.88 | 7.65 | 20.62M |
| June 25, 2025 | 7.61 | 7.66 | 7.66 | 7.84 | 7.6 | 24.28M |
| June 24, 2025 | 7.54 | 7.61 | 7.61 | 7.62 | 7.5 | 14.81M |
| June 23, 2025 | 7.4 | 7.56 | 7.56 | 7.6 | 7.36 | 16.07M |
| June 20, 2025 | 7.33 | 7.4 | 7.4 | 7.62 | 7.31 | 17.95M |
| June 19, 2025 | 7.33 | 7.33 | 7.33 | 7.43 | 7.28 | 6.38M |
| June 18, 2025 | 7.42 | 7.35 | 7.35 | 7.52 | 7.31 | 7.01M |
| June 17, 2025 | 7.37 | 7.37 | 7.37 | 7.42 | 7.3 | 3.7M |
| June 16, 2025 | 7.3 | 7.35 | 7.35 | 7.38 | 7.28 | 4.32M |