10.89
+0.7(+6.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.78 | 10.19 | 10.19 | 10.2 | 9.71 | 102.1M |
| September 04, 2025 | 10.63 | 9.83 | 9.83 | 10.87 | 9.62 | 149.24M |
| September 03, 2025 | 10.57 | 10.48 | 10.48 | 10.78 | 10.36 | 108.37M |
| September 02, 2025 | 11.11 | 10.56 | 10.56 | 11.32 | 10.47 | 191.84M |
| September 01, 2025 | 11.19 | 11.28 | 11.28 | 11.99 | 11.13 | 207.72M |
| August 29, 2025 | 11.1 | 11.13 | 11.13 | 11.4 | 10.8 | 191.44M |
| August 28, 2025 | 10.75 | 11.04 | 11.04 | 11.24 | 10.55 | 299.36M |
| August 27, 2025 | 10.03 | 10.77 | 10.77 | 11.02 | 10.03 | 326.73M |
| August 26, 2025 | 10.08 | 10.02 | 10.02 | 10.19 | 9.85 | 133.74M |
| August 25, 2025 | 9.5 | 10.08 | 10.08 | 10.2 | 9.49 | 207.15M |
| August 22, 2025 | 9.25 | 9.4 | 9.4 | 9.43 | 9.16 | 99.91M |
| August 21, 2025 | 9.49 | 9.25 | 9.25 | 9.57 | 9.22 | 90.16M |
| August 20, 2025 | 9.33 | 9.44 | 9.44 | 9.44 | 9.18 | 87.94M |
| August 19, 2025 | 9.33 | 9.38 | 9.38 | 9.55 | 9.29 | 127.45M |
| August 18, 2025 | 9.37 | 9.33 | 9.33 | 9.41 | 9.22 | 129.66M |
| August 15, 2025 | 9.32 | 9.31 | 9.31 | 9.34 | 9.18 | 103M |
| August 14, 2025 | 9.23 | 9.34 | 9.34 | 9.48 | 9.07 | 190.76M |
| August 13, 2025 | 8.84 | 9.14 | 9.14 | 9.15 | 8.8 | 138.72M |
| August 12, 2025 | 8.9 | 8.84 | 8.84 | 8.91 | 8.71 | 74.61M |
| August 11, 2025 | 8.88 | 8.9 | 8.9 | 8.93 | 8.82 | 54.76M |
| August 08, 2025 | 8.94 | 8.88 | 8.88 | 8.95 | 8.88 | 47.56M |
| August 07, 2025 | 9.1 | 8.92 | 8.92 | 9.13 | 8.89 | 73.15M |
| August 06, 2025 | 9 | 9.07 | 9.07 | 9.07 | 8.93 | 63.02M |
| August 05, 2025 | 8.98 | 8.98 | 8.98 | 9.03 | 8.92 | 58.56M |
| August 04, 2025 | 8.95 | 8.98 | 8.98 | 9.02 | 8.88 | 65.46M |
| August 01, 2025 | 9.04 | 9.12 | 9.12 | 9.13 | 8.79 | 78.57M |
| July 31, 2025 | 9.24 | 9.05 | 9.05 | 9.3 | 8.93 | 99.46M |
| July 30, 2025 | 9.3 | 9.24 | 9.24 | 9.3 | 9.1 | 87.16M |
| July 29, 2025 | 9.4 | 9.34 | 9.34 | 9.46 | 9.21 | 102.34M |
| July 28, 2025 | 9.55 | 9.47 | 9.47 | 9.64 | 9.28 | 148.71M |
| July 25, 2025 | 9.18 | 9.58 | 9.58 | 9.69 | 9.1 | 240.12M |
| July 24, 2025 | 9.09 | 9.17 | 9.17 | 9.36 | 9.07 | 139.3M |
| July 23, 2025 | 9.11 | 9.07 | 9.07 | 9.5 | 9.05 | 212M |
| July 22, 2025 | 9.09 | 8.9 | 8.9 | 9.18 | 8.83 | 130.94M |
| July 21, 2025 | 8.96 | 9.16 | 9.16 | 9.33 | 8.96 | 156.44M |
| July 18, 2025 | 9.04 | 8.95 | 8.95 | 9.08 | 8.86 | 99.07M |
| July 17, 2025 | 9.1 | 9.03 | 9.03 | 9.15 | 8.96 | 126.87M |
| July 16, 2025 | 8.96 | 9.13 | 9.13 | 9.28 | 8.9 | 163.64M |
| July 15, 2025 | 8.75 | 8.99 | 8.99 | 9.3 | 8.71 | 159.85M |
| July 14, 2025 | 9 | 8.77 | 8.77 | 9.08 | 8.67 | 161.63M |
| July 11, 2025 | 8.78 | 8.9 | 8.9 | 9.1 | 8.78 | 108.01M |
| July 10, 2025 | 8.83 | 8.82 | 8.82 | 8.94 | 8.74 | 110.93M |
| July 09, 2025 | 8.87 | 8.93 | 8.93 | 9.32 | 8.84 | 168.77M |
| July 08, 2025 | 9.01 | 8.92 | 8.92 | 9.01 | 8.76 | 146.58M |
| July 07, 2025 | 8.73 | 9.09 | 9.09 | 9.18 | 8.67 | 208.95M |
| July 04, 2025 | 8.7 | 8.73 | 8.73 | 8.95 | 8.61 | 168.61M |
| July 03, 2025 | 8.7 | 8.7 | 8.7 | 8.79 | 8.5 | 150.66M |
| July 02, 2025 | 8.45 | 8.52 | 8.52 | 8.8 | 8.43 | 239.86M |
| July 01, 2025 | 8.39 | 8.66 | 8.66 | 8.9 | 8.38 | 327.76M |
| June 30, 2025 | 7.93 | 8.09 | 8.09 | 8.12 | 7.93 | 94.33M |
| June 27, 2025 | 7.78 | 7.89 | 7.89 | 7.99 | 7.71 | 77.64M |
| June 26, 2025 | 7.87 | 7.81 | 7.81 | 7.95 | 7.7 | 77.71M |
| June 25, 2025 | 7.95 | 7.9 | 7.9 | 7.99 | 7.82 | 81.07M |
| June 24, 2025 | 7.75 | 7.93 | 7.93 | 8 | 7.72 | 91.01M |
| June 23, 2025 | 7.41 | 7.73 | 7.73 | 7.78 | 7.41 | 83.41M |
| June 20, 2025 | 7.64 | 7.56 | 7.56 | 7.82 | 7.54 | 88.4M |
| June 19, 2025 | 8.4 | 7.71 | 7.71 | 8.41 | 7.6 | 214.56M |
| June 18, 2025 | 8.52 | 8.44 | 8.44 | 8.65 | 8.36 | 102.12M |
| June 17, 2025 | 8.74 | 8.53 | 8.53 | 8.88 | 8.5 | 145.45M |
| June 16, 2025 | 8.3 | 8.76 | 8.76 | 9.13 | 8.24 | 207.28M |