10.05
+0.18(+1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.17 | 9.87 | 9.87 | 10.21 | 9.84 | 24.06M |
| September 04, 2025 | 9.95 | 10.13 | 10.13 | 10.14 | 9.93 | 12.77M |
| September 03, 2025 | 10.08 | 9.96 | 9.96 | 10.16 | 9.95 | 8.09M |
| September 02, 2025 | 10.11 | 10.08 | 10.08 | 10.2 | 9.97 | 13.09M |
| September 01, 2025 | 10.77 | 10.14 | 10.14 | 10.83 | 10.06 | 30.01M |
| August 29, 2025 | 10.28 | 10.57 | 10.57 | 10.59 | 10.17 | 16.96M |
| August 28, 2025 | 10.17 | 10.24 | 10.24 | 10.3 | 10.03 | 9.64M |
| August 27, 2025 | 10.35 | 10.17 | 10.17 | 10.4 | 10.17 | 11.23M |
| August 26, 2025 | 10.35 | 10.28 | 10.28 | 10.38 | 10.26 | 9.36M |
| August 25, 2025 | 10.15 | 10.35 | 10.35 | 10.4 | 10.07 | 14.4M |
| August 22, 2025 | 10.17 | 10.13 | 10.13 | 10.24 | 10.07 | 13M |
| August 21, 2025 | 10.15 | 10.19 | 10.19 | 10.26 | 10.08 | 9.9M |
| August 20, 2025 | 10.08 | 10.15 | 10.15 | 10.19 | 10.02 | 7.16M |
| August 19, 2025 | 10.19 | 10.08 | 10.08 | 10.24 | 10.08 | 8.86M |
| August 18, 2025 | 10.27 | 10.19 | 10.19 | 10.29 | 10.14 | 12.61M |
| August 15, 2025 | 10.18 | 10.23 | 10.23 | 10.32 | 10.12 | 9.37M |
| August 14, 2025 | 10.35 | 10.13 | 10.13 | 10.38 | 10.12 | 10.6M |
| August 13, 2025 | 10.29 | 10.29 | 10.29 | 10.39 | 10.15 | 13.18M |
| August 12, 2025 | 10.33 | 10.31 | 10.31 | 10.43 | 10.21 | 9.59M |
| August 11, 2025 | 10.42 | 10.35 | 10.35 | 10.48 | 10.29 | 10.96M |
| August 08, 2025 | 10.31 | 10.35 | 10.35 | 10.47 | 10.31 | 8.52M |
| August 07, 2025 | 10.32 | 10.36 | 10.36 | 10.59 | 10.27 | 18.42M |
| August 06, 2025 | 10.33 | 10.32 | 10.32 | 10.47 | 10.16 | 15.42M |
| August 05, 2025 | 10.17 | 10.28 | 10.28 | 10.44 | 10.13 | 12.88M |
| August 04, 2025 | 10.08 | 10.22 | 10.22 | 10.27 | 9.98 | 14.49M |
| August 01, 2025 | 10.18 | 9.99 | 9.99 | 10.2 | 9.97 | 13.61M |
| July 31, 2025 | 10.13 | 10.15 | 10.15 | 10.21 | 9.96 | 23.15M |
| July 30, 2025 | 10.3 | 10.31 | 10.31 | 10.54 | 10.23 | 24.12M |
| July 29, 2025 | 10.05 | 10.3 | 10.3 | 10.37 | 9.9 | 29.43M |
| July 28, 2025 | 10.13 | 9.92 | 9.92 | 10.17 | 9.86 | 38.28M |
| July 25, 2025 | 10.34 | 10.6 | 10.6 | 10.7 | 10.11 | 38.45M |
| July 24, 2025 | 9.93 | 10.28 | 10.28 | 10.3 | 9.82 | 23.74M |
| July 23, 2025 | 10.2 | 10.03 | 10.03 | 10.3 | 9.97 | 21.67M |
| July 22, 2025 | 9.86 | 10.05 | 10.05 | 10.1 | 9.76 | 31.81M |
| July 21, 2025 | 9.25 | 9.86 | 9.86 | 9.91 | 9.24 | 36.07M |
| July 18, 2025 | 9.14 | 9.2 | 9.2 | 9.23 | 9.11 | 7.89M |
| July 17, 2025 | 9.09 | 9.11 | 9.11 | 9.13 | 9.01 | 6.62M |
| July 16, 2025 | 9.09 | 9.08 | 9.08 | 9.15 | 9.02 | 10.9M |
| July 15, 2025 | 9.41 | 9.14 | 9.14 | 9.41 | 9.07 | 18.9M |
| July 14, 2025 | 9.29 | 9.44 | 9.44 | 9.64 | 9.27 | 21.15M |
| July 11, 2025 | 9.22 | 9.3 | 9.3 | 9.43 | 9.18 | 19.67M |
| July 10, 2025 | 9.06 | 9.21 | 9.21 | 9.23 | 9.01 | 12.92M |
| July 09, 2025 | 9.01 | 9.01 | 9.01 | 9.15 | 8.99 | 11.15M |
| July 08, 2025 | 8.83 | 9.02 | 9.02 | 9.02 | 8.79 | 11.69M |
| July 07, 2025 | 8.82 | 8.83 | 8.83 | 8.85 | 8.76 | 7.62M |
| July 04, 2025 | 8.89 | 8.84 | 8.84 | 8.95 | 8.8 | 9.31M |
| July 03, 2025 | 8.87 | 8.87 | 8.87 | 9.15 | 8.83 | 15.41M |
| July 02, 2025 | 8.67 | 8.92 | 8.92 | 8.97 | 8.6 | 19.25M |
| July 01, 2025 | 8.71 | 8.65 | 8.65 | 8.74 | 8.62 | 10.15M |
| June 30, 2025 | 8.69 | 8.71 | 8.71 | 8.76 | 8.65 | 8.71M |
| June 27, 2025 | 8.73 | 8.68 | 8.68 | 8.83 | 8.64 | 9.28M |
| June 26, 2025 | 8.64 | 8.75 | 8.75 | 8.76 | 8.6 | 11.08M |
| June 25, 2025 | 8.61 | 8.64 | 8.64 | 8.72 | 8.57 | 11.65M |
| June 24, 2025 | 8.5 | 8.56 | 8.56 | 8.64 | 8.49 | 15.37M |
| June 23, 2025 | 8.9 | 8.5 | 8.5 | 8.91 | 8.49 | 24.65M |
| June 20, 2025 | 9.49 | 9.55 | 8.95 | 9.68 | 9.46 | 15.64M |
| June 19, 2025 | 9.46 | 9.43 | 8.84 | 9.48 | 9.38 | 6.27M |
| June 18, 2025 | 9.64 | 9.46 | 8.87 | 9.66 | 9.46 | 9.04M |
| June 17, 2025 | 9.4 | 9.57 | 8.97 | 9.64 | 9.4 | 13.38M |
| June 16, 2025 | 9.3 | 9.28 | 8.7 | 9.36 | 9.23 | 9.04M |