10.25
+0.02(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.08 | 10.23 | 10.23 | 10.24 | 10.05 | 12.86M |
| September 04, 2025 | 10.06 | 10.09 | 10.09 | 10.1 | 10.01 | 9.69M |
| September 03, 2025 | 10.17 | 10.06 | 10.06 | 10.2 | 10.03 | 10.33M |
| September 02, 2025 | 10.24 | 10.12 | 10.12 | 10.24 | 10.05 | 12.88M |
| September 01, 2025 | 10.32 | 10.23 | 10.23 | 10.35 | 10.17 | 13.89M |
| August 29, 2025 | 10.34 | 10.27 | 10.27 | 10.43 | 10.26 | 15.83M |
| August 28, 2025 | 10.52 | 10.33 | 10.33 | 10.59 | 10.13 | 30.08M |
| August 27, 2025 | 10.49 | 10.51 | 10.51 | 10.78 | 10.47 | 41.82M |
| August 26, 2025 | 10.46 | 10.49 | 10.49 | 10.52 | 10.43 | 16.73M |
| August 25, 2025 | 10.6 | 10.48 | 10.48 | 10.63 | 10.45 | 18.38M |
| August 22, 2025 | 10.51 | 10.52 | 10.52 | 10.53 | 10.42 | 16.67M |
| August 21, 2025 | 10.56 | 10.51 | 10.51 | 10.6 | 10.44 | 15.79M |
| August 20, 2025 | 10.41 | 10.52 | 10.52 | 10.8 | 10.38 | 27.85M |
| August 19, 2025 | 10.49 | 10.39 | 10.39 | 10.5 | 10.36 | 16.84M |
| August 18, 2025 | 10.17 | 10.46 | 10.46 | 10.64 | 10.17 | 44.34M |
| August 15, 2025 | 10.13 | 10.16 | 10.16 | 10.17 | 10.08 | 12.45M |
| August 14, 2025 | 10.28 | 10.13 | 10.13 | 10.28 | 10.11 | 14.78M |
| August 13, 2025 | 10.12 | 10.28 | 10.28 | 10.32 | 10.11 | 31.87M |
| August 12, 2025 | 10.05 | 10.09 | 10.09 | 10.1 | 10.04 | 9.28M |
| August 11, 2025 | 10 | 10.05 | 10.05 | 10.07 | 10 | 10.03M |
| August 08, 2025 | 9.99 | 10 | 10 | 10.01 | 9.96 | 6.27M |
| August 07, 2025 | 10.01 | 9.99 | 9.99 | 10.02 | 9.97 | 6.02M |
| August 06, 2025 | 10.01 | 10 | 10 | 10.02 | 9.96 | 8.56M |
| August 05, 2025 | 10 | 10.01 | 10.01 | 10.06 | 9.99 | 9.82M |
| August 04, 2025 | 9.97 | 10.01 | 10.01 | 10.01 | 9.94 | 6.53M |
| August 01, 2025 | 9.99 | 10.01 | 10.01 | 10.04 | 9.94 | 8.87M |
| July 31, 2025 | 10.11 | 9.99 | 9.99 | 10.14 | 9.96 | 16.2M |
| July 30, 2025 | 10.08 | 10.14 | 10.14 | 10.23 | 10.07 | 18.66M |
| July 29, 2025 | 10.09 | 10.08 | 10.08 | 10.12 | 10.03 | 9.45M |
| July 28, 2025 | 10.18 | 10.11 | 10.11 | 10.18 | 10.07 | 12.01M |
| July 25, 2025 | 10.19 | 10.14 | 10.14 | 10.24 | 10.14 | 13.44M |
| July 24, 2025 | 10.12 | 10.19 | 10.19 | 10.23 | 10.07 | 15.5M |
| July 23, 2025 | 10.08 | 10.09 | 10.09 | 10.24 | 10.06 | 14.53M |
| July 22, 2025 | 10.03 | 10.09 | 10.09 | 10.09 | 9.99 | 11.87M |
| July 21, 2025 | 10.01 | 10.03 | 10.03 | 10.05 | 9.98 | 11.84M |
| July 18, 2025 | 10.01 | 10 | 10 | 10.03 | 9.97 | 7.74M |
| July 17, 2025 | 9.99 | 10.01 | 10.01 | 10.05 | 9.97 | 8.85M |
| July 16, 2025 | 9.95 | 10 | 10 | 10.05 | 9.95 | 9.26M |
| July 15, 2025 | 10.18 | 9.98 | 9.98 | 10.18 | 9.91 | 26.67M |
| July 14, 2025 | 10.29 | 10.25 | 10.25 | 10.32 | 10.24 | 10.84M |
| July 11, 2025 | 10.31 | 10.3 | 10.3 | 10.31 | 10.2 | 13.57M |
| July 10, 2025 | 10.28 | 10.28 | 10.28 | 10.32 | 10.24 | 11.55M |
| July 09, 2025 | 10.18 | 10.27 | 10.27 | 10.35 | 10.16 | 16.96M |
| July 08, 2025 | 10.12 | 10.18 | 10.18 | 10.2 | 10.12 | 7.09M |
| July 07, 2025 | 10.1 | 10.13 | 10.13 | 10.18 | 10.07 | 8.31M |
| July 04, 2025 | 10.18 | 10.1 | 10.1 | 10.19 | 10.08 | 13.84M |
| July 03, 2025 | 10.2 | 10.18 | 10.18 | 10.25 | 10.16 | 8.46M |
| July 02, 2025 | 10.22 | 10.22 | 10.22 | 10.23 | 10.17 | 6.04M |
| July 01, 2025 | 10.27 | 10.22 | 10.22 | 10.27 | 10.18 | 7.29M |
| June 30, 2025 | 10.23 | 10.27 | 10.27 | 10.36 | 10.19 | 9.99M |
| June 27, 2025 | 10.25 | 10.21 | 10.21 | 10.31 | 10.2 | 6.99M |
| June 26, 2025 | 10.29 | 10.21 | 10.21 | 10.29 | 10.19 | 5.82M |
| June 25, 2025 | 10.23 | 10.26 | 10.26 | 10.28 | 10.17 | 6.56M |
| June 24, 2025 | 10.12 | 10.2 | 10.2 | 10.23 | 10.11 | 5.5M |
| June 23, 2025 | 10.08 | 10.11 | 10.11 | 10.12 | 10.03 | 3.96M |
| June 20, 2025 | 10.25 | 10.08 | 10.08 | 10.26 | 10.08 | 7.08M |
| June 19, 2025 | 10.25 | 10.25 | 10.25 | 10.32 | 10.18 | 6.49M |
| June 18, 2025 | 10.22 | 10.24 | 10.24 | 10.27 | 10.17 | 4.98M |
| June 17, 2025 | 10.29 | 10.24 | 10.24 | 10.35 | 10.2 | 7.64M |
| June 16, 2025 | 10.18 | 10.31 | 10.31 | 10.35 | 10.16 | 8.07M |