9.96
-0.11(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.3 | 10.24 | 10.24 | 10.3 | 9.93 | 29.6M |
| September 04, 2025 | 10.23 | 10.24 | 10.24 | 10.51 | 10.02 | 40.38M |
| September 03, 2025 | 10.75 | 10.22 | 10.22 | 10.75 | 10.15 | 41.82M |
| September 02, 2025 | 11.1 | 10.72 | 10.72 | 11.12 | 10.54 | 62.71M |
| September 01, 2025 | 10.85 | 11.18 | 11.18 | 11.4 | 10.76 | 69.48M |
| August 29, 2025 | 11.06 | 10.94 | 10.94 | 11.3 | 10.83 | 64.17M |
| August 28, 2025 | 10.86 | 11.06 | 11.06 | 11.11 | 10.73 | 72.19M |
| August 27, 2025 | 10.73 | 10.82 | 10.82 | 11.35 | 10.67 | 82.8M |
| August 26, 2025 | 10.9 | 10.73 | 10.73 | 10.97 | 10.7 | 44.85M |
| August 25, 2025 | 10.96 | 10.93 | 10.93 | 11.07 | 10.75 | 56.4M |
| August 22, 2025 | 10.77 | 10.9 | 10.9 | 10.98 | 10.68 | 57.02M |
| August 21, 2025 | 10.95 | 10.87 | 10.87 | 11.24 | 10.77 | 65.79M |
| August 20, 2025 | 10.75 | 10.95 | 10.95 | 11.09 | 10.72 | 62.02M |
| August 19, 2025 | 10.72 | 10.87 | 10.87 | 11.13 | 10.69 | 82.19M |
| August 18, 2025 | 10.77 | 10.84 | 10.84 | 10.96 | 10.55 | 94.67M |
| August 15, 2025 | 10.36 | 10.65 | 10.65 | 10.83 | 10.26 | 86.77M |
| August 14, 2025 | 10.49 | 10.37 | 10.37 | 10.7 | 10.32 | 80.27M |
| August 13, 2025 | 10.56 | 10.65 | 10.65 | 10.95 | 10.27 | 124.63M |
| August 12, 2025 | 9.95 | 10.39 | 10.39 | 10.66 | 9.92 | 103.26M |
| August 11, 2025 | 9.69 | 9.9 | 9.9 | 9.92 | 9.68 | 33M |
| August 08, 2025 | 9.75 | 9.68 | 9.68 | 9.77 | 9.62 | 17.59M |
| August 07, 2025 | 9.86 | 9.78 | 9.76 | 9.89 | 9.69 | 26.24M |
| August 06, 2025 | 9.85 | 9.88 | 9.86 | 9.9 | 9.78 | 24.39M |
| August 05, 2025 | 9.83 | 9.88 | 9.86 | 9.94 | 9.76 | 26.82M |
| August 04, 2025 | 9.75 | 9.79 | 9.77 | 9.8 | 9.71 | 19.56M |
| August 01, 2025 | 9.75 | 9.84 | 9.82 | 9.99 | 9.72 | 24.09M |
| July 31, 2025 | 10 | 9.77 | 9.75 | 10.08 | 9.72 | 34.88M |
| July 30, 2025 | 10.28 | 10.03 | 10.01 | 10.34 | 9.88 | 47.53M |
| July 29, 2025 | 10.2 | 10.36 | 10.34 | 10.39 | 9.94 | 47.68M |
| July 28, 2025 | 10.22 | 10.26 | 10.24 | 10.43 | 10.2 | 35.32M |
| July 25, 2025 | 10.55 | 10.28 | 10.28 | 10.6 | 10.26 | 45.83M |
| July 24, 2025 | 10 | 10.4 | 10.4 | 10.44 | 9.92 | 70.37M |
| July 23, 2025 | 10.35 | 10.09 | 10.09 | 10.54 | 10.03 | 74.7M |
| July 22, 2025 | 10.3 | 10.36 | 10.36 | 10.55 | 10.12 | 63.44M |
| July 21, 2025 | 10.39 | 10.45 | 10.45 | 10.69 | 10.21 | 82.8M |
| July 18, 2025 | 10.49 | 10.26 | 10.26 | 10.59 | 10.24 | 100.77M |
| July 17, 2025 | 9.98 | 10.57 | 10.57 | 10.98 | 9.93 | 167.47M |
| July 16, 2025 | 9.88 | 9.98 | 9.98 | 10.05 | 9.73 | 55.23M |
| July 15, 2025 | 10.09 | 9.85 | 9.85 | 10.13 | 9.76 | 54.53M |
| July 14, 2025 | 10.42 | 10.05 | 10.05 | 10.65 | 10.01 | 80.88M |
| July 11, 2025 | 10.41 | 10.58 | 10.58 | 10.76 | 10.1 | 125.88M |
| July 10, 2025 | 10.3 | 10.41 | 10.41 | 10.86 | 10.29 | 133.91M |
| July 09, 2025 | 10.01 | 10.43 | 10.43 | 10.79 | 9.94 | 154.09M |
| July 08, 2025 | 9.8 | 10 | 10 | 10.1 | 9.68 | 74.63M |
| July 07, 2025 | 9.49 | 9.8 | 9.8 | 9.92 | 9.48 | 71.74M |
| July 04, 2025 | 9.55 | 9.57 | 9.57 | 9.8 | 9.4 | 65.12M |
| July 03, 2025 | 9.51 | 9.56 | 9.56 | 9.63 | 9.47 | 38.13M |
| July 02, 2025 | 9.65 | 9.52 | 9.52 | 9.66 | 9.47 | 33.87M |
| July 01, 2025 | 9.96 | 9.69 | 9.69 | 9.98 | 9.6 | 49.27M |
| June 30, 2025 | 9.95 | 9.88 | 9.88 | 10.05 | 9.77 | 59.55M |
| June 27, 2025 | 10.1 | 9.96 | 9.96 | 10.22 | 9.93 | 99.87M |
| June 26, 2025 | 10.1 | 9.96 | 9.96 | 10.35 | 9.91 | 180.92M |
| June 25, 2025 | 9.16 | 9.9 | 9.9 | 9.9 | 9.01 | 158.34M |
| June 24, 2025 | 8.7 | 9 | 9 | 9.15 | 8.66 | 45.76M |
| June 23, 2025 | 8.41 | 8.74 | 8.74 | 8.75 | 8.36 | 28.46M |
| June 20, 2025 | 8.6 | 8.44 | 8.44 | 8.64 | 8.44 | 24.28M |
| June 19, 2025 | 9.12 | 8.58 | 8.58 | 9.21 | 8.55 | 54.14M |
| June 18, 2025 | 9.36 | 9.18 | 9.18 | 9.44 | 9.14 | 34.71M |
| June 17, 2025 | 9.27 | 9.4 | 9.4 | 9.45 | 9.22 | 44.45M |
| June 16, 2025 | 8.97 | 9.27 | 9.27 | 9.35 | 8.93 | 35M |