11.04
+0.42(+3.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.48 | 10.62 | 10.62 | 10.63 | 10.48 | 6.11M |
| September 04, 2025 | 10.45 | 10.48 | 10.48 | 10.59 | 10.32 | 8.98M |
| September 03, 2025 | 10.71 | 10.5 | 10.5 | 10.83 | 10.44 | 7.56M |
| September 02, 2025 | 10.82 | 10.68 | 10.68 | 10.91 | 10.56 | 10.65M |
| September 01, 2025 | 10.82 | 10.89 | 10.89 | 10.96 | 10.71 | 11.21M |
| August 29, 2025 | 10.96 | 10.8 | 10.8 | 11.02 | 10.78 | 10.1M |
| August 28, 2025 | 10.98 | 10.97 | 10.97 | 11.14 | 10.64 | 13.98M |
| August 27, 2025 | 11.18 | 10.87 | 10.87 | 11.18 | 10.82 | 18.01M |
| August 26, 2025 | 10.78 | 11.19 | 11.19 | 11.53 | 10.72 | 27.83M |
| August 25, 2025 | 10.58 | 10.74 | 10.74 | 10.78 | 10.45 | 16.58M |
| August 22, 2025 | 10.7 | 10.58 | 10.58 | 10.7 | 10.46 | 9.7M |
| August 21, 2025 | 10.54 | 10.6 | 10.6 | 10.64 | 10.49 | 12.7M |
| August 20, 2025 | 10.3 | 10.53 | 10.53 | 10.57 | 10.21 | 13.25M |
| August 19, 2025 | 10.32 | 10.33 | 10.33 | 10.39 | 10.21 | 9.59M |
| August 18, 2025 | 10.24 | 10.25 | 10.25 | 10.35 | 10.17 | 9.41M |
| August 15, 2025 | 10.04 | 10.22 | 10.22 | 10.28 | 10.04 | 9.13M |
| August 14, 2025 | 10.25 | 10.05 | 10.05 | 10.25 | 10.04 | 8.79M |
| August 13, 2025 | 10.28 | 10.2 | 10.2 | 10.35 | 10.16 | 10.59M |
| August 12, 2025 | 10.3 | 10.3 | 10.3 | 10.4 | 10.23 | 6.94M |
| August 11, 2025 | 10.24 | 10.33 | 10.33 | 10.34 | 10.2 | 6.83M |
| August 08, 2025 | 10.14 | 10.21 | 10.21 | 10.23 | 10.11 | 4.93M |
| August 07, 2025 | 10.31 | 10.15 | 10.15 | 10.32 | 10.14 | 7.01M |
| August 06, 2025 | 10.35 | 10.32 | 10.32 | 10.36 | 10.21 | 6.81M |
| August 05, 2025 | 10.2 | 10.32 | 10.32 | 10.34 | 10.14 | 7.33M |
| August 04, 2025 | 10.1 | 10.17 | 10.17 | 10.2 | 10.05 | 4.72M |
| August 01, 2025 | 10.09 | 10.18 | 10.18 | 10.23 | 10.09 | 5.77M |
| July 31, 2025 | 10.39 | 10.09 | 10.09 | 10.39 | 10.03 | 12.62M |
| July 30, 2025 | 10.35 | 10.46 | 10.46 | 10.62 | 10.32 | 12.7M |
| July 29, 2025 | 10.33 | 10.39 | 10.39 | 10.54 | 10.14 | 14.14M |
| July 28, 2025 | 10.4 | 10.38 | 10.38 | 10.5 | 10.23 | 13.35M |
| July 25, 2025 | 10.68 | 10.58 | 10.58 | 10.86 | 10.56 | 20.53M |
| July 24, 2025 | 10.34 | 10.76 | 10.76 | 10.97 | 10.31 | 21.95M |
| July 23, 2025 | 10.56 | 10.39 | 10.39 | 10.72 | 10.37 | 19.62M |
| July 22, 2025 | 10.5 | 10.86 | 10.65 | 10.96 | 10.35 | 29.9M |
| July 21, 2025 | 10.5 | 10.57 | 10.37 | 10.74 | 10.47 | 22.82M |
| July 18, 2025 | 10.02 | 10.53 | 10.53 | 10.9 | 10.02 | 23.49M |
| July 17, 2025 | 9.94 | 10.01 | 10.01 | 10.09 | 9.89 | 10.04M |
| July 16, 2025 | 10.13 | 9.96 | 9.96 | 10.28 | 9.93 | 13.08M |
| July 15, 2025 | 10.37 | 10.12 | 10.12 | 10.73 | 10.12 | 28.18M |
| July 14, 2025 | 9.87 | 10.14 | 10.14 | 10.23 | 9.86 | 16.47M |
| July 11, 2025 | 9.93 | 9.87 | 9.87 | 9.95 | 9.82 | 10.31M |
| July 10, 2025 | 9.64 | 9.93 | 9.93 | 10.05 | 9.64 | 18.64M |
| July 09, 2025 | 9.73 | 9.65 | 9.65 | 9.73 | 9.63 | 5.19M |
| July 08, 2025 | 9.64 | 9.7 | 9.7 | 9.72 | 9.61 | 5.43M |
| July 07, 2025 | 9.63 | 9.64 | 9.64 | 9.67 | 9.59 | 3.85M |
| July 04, 2025 | 9.68 | 9.62 | 9.62 | 9.69 | 9.59 | 5.3M |
| July 03, 2025 | 9.74 | 9.68 | 9.68 | 9.78 | 9.58 | 7.56M |
| July 02, 2025 | 9.62 | 9.75 | 9.75 | 9.78 | 9.61 | 9.95M |
| July 01, 2025 | 9.63 | 9.62 | 9.62 | 9.65 | 9.52 | 6.51M |
| June 30, 2025 | 9.63 | 9.63 | 9.63 | 9.67 | 9.57 | 5.36M |
| June 27, 2025 | 9.58 | 9.59 | 9.59 | 9.67 | 9.57 | 5.31M |
| June 26, 2025 | 9.61 | 9.56 | 9.56 | 9.65 | 9.5 | 5.94M |
| June 25, 2025 | 9.59 | 9.61 | 9.61 | 9.62 | 9.53 | 5.86M |
| June 24, 2025 | 9.49 | 9.59 | 9.59 | 9.6 | 9.37 | 5.96M |
| June 23, 2025 | 9.27 | 9.48 | 9.48 | 9.5 | 9.15 | 4.59M |
| June 20, 2025 | 9.45 | 9.35 | 9.35 | 9.51 | 9.33 | 4.42M |
| June 19, 2025 | 9.6 | 9.43 | 9.43 | 9.6 | 9.39 | 6.09M |
| June 18, 2025 | 9.56 | 9.62 | 9.62 | 9.64 | 9.49 | 5.62M |
| June 17, 2025 | 9.61 | 9.59 | 9.59 | 9.64 | 9.51 | 5.71M |
| June 16, 2025 | 9.49 | 9.59 | 9.59 | 9.64 | 9.47 | 7.07M |