10.00
-0.21(-2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 10.19 | 10 | 10 | 10.19 | 9.97 | 21.84M |
| September 08, 2025 | 10.1 | 10.21 | 10.21 | 10.32 | 10.07 | 27.64M |
| September 05, 2025 | 10.14 | 10.14 | 10.14 | 10.16 | 9.97 | 24.16M |
| September 04, 2025 | 10.2 | 10.07 | 10.07 | 10.27 | 9.93 | 25.55M |
| September 03, 2025 | 10.44 | 10.2 | 10.2 | 10.46 | 10.16 | 24.23M |
| September 02, 2025 | 10.77 | 10.4 | 10.4 | 10.8 | 10.35 | 35.45M |
| September 01, 2025 | 10.85 | 10.77 | 10.77 | 11.1 | 10.72 | 41.64M |
| August 29, 2025 | 10.92 | 10.71 | 10.71 | 10.96 | 10.63 | 44.22M |
| August 28, 2025 | 10.77 | 10.93 | 10.93 | 10.99 | 10.54 | 67.21M |
| August 27, 2025 | 10.95 | 10.88 | 10.88 | 11.45 | 10.88 | 84.68M |
| August 26, 2025 | 10.62 | 10.85 | 10.85 | 10.99 | 10.6 | 57.96M |
| August 25, 2025 | 10.83 | 10.7 | 10.7 | 10.87 | 10.6 | 46.1M |
| August 22, 2025 | 10.5 | 10.66 | 10.66 | 10.78 | 10.46 | 49.3M |
| August 21, 2025 | 10.54 | 10.43 | 10.43 | 10.68 | 10.36 | 33.16M |
| August 20, 2025 | 10.28 | 10.49 | 10.49 | 10.49 | 10.15 | 35.66M |
| August 19, 2025 | 10.31 | 10.3 | 10.3 | 10.46 | 10.23 | 28.09M |
| August 18, 2025 | 10.14 | 10.3 | 10.3 | 10.31 | 10.08 | 36.43M |
| August 15, 2025 | 9.92 | 10.1 | 10.1 | 10.11 | 9.91 | 23.76M |
| August 14, 2025 | 10.11 | 9.93 | 9.93 | 10.2 | 9.92 | 31.52M |
| August 13, 2025 | 9.95 | 10.05 | 10.05 | 10.09 | 9.93 | 22.83M |
| August 12, 2025 | 10.02 | 9.95 | 9.95 | 10.03 | 9.92 | 16.22M |
| August 11, 2025 | 9.91 | 10.02 | 10.02 | 10.07 | 9.91 | 18.84M |
| August 08, 2025 | 10.2 | 9.93 | 9.93 | 10.2 | 9.92 | 31.02M |
| August 07, 2025 | 10.14 | 10.17 | 10.17 | 10.43 | 10.13 | 30.46M |
| August 06, 2025 | 9.98 | 10.18 | 10.18 | 10.26 | 9.95 | 37.7M |
| August 05, 2025 | 10.01 | 9.98 | 9.98 | 10.02 | 9.93 | 17.41M |
| August 04, 2025 | 9.9 | 10 | 10 | 10.04 | 9.88 | 18.47M |
| August 01, 2025 | 9.88 | 9.97 | 9.97 | 10.04 | 9.78 | 33.86M |
| July 31, 2025 | 9.81 | 9.83 | 9.83 | 10 | 9.78 | 25.51M |
| July 30, 2025 | 9.94 | 9.81 | 9.81 | 9.95 | 9.77 | 17.13M |
| July 29, 2025 | 9.9 | 9.94 | 9.94 | 9.96 | 9.79 | 16.6M |
| July 28, 2025 | 10.05 | 9.92 | 9.92 | 10.06 | 9.9 | 22.34M |
| July 25, 2025 | 9.94 | 10 | 10 | 10.03 | 9.86 | 24.31M |
| July 24, 2025 | 9.76 | 9.89 | 9.89 | 9.89 | 9.75 | 20.51M |
| July 23, 2025 | 9.76 | 9.77 | 9.77 | 9.87 | 9.7 | 21.51M |
| July 22, 2025 | 9.79 | 9.74 | 9.74 | 9.8 | 9.67 | 16.99M |
| July 21, 2025 | 9.78 | 9.78 | 9.78 | 9.84 | 9.73 | 22.24M |
| July 18, 2025 | 9.8 | 9.83 | 9.83 | 9.92 | 9.77 | 19.77M |
| July 17, 2025 | 9.7 | 9.8 | 9.8 | 9.82 | 9.63 | 19.22M |
| July 16, 2025 | 9.68 | 9.7 | 9.7 | 9.89 | 9.63 | 28.83M |
| July 15, 2025 | 9.57 | 9.65 | 9.65 | 9.66 | 9.42 | 22.58M |
| July 14, 2025 | 9.62 | 9.55 | 9.55 | 9.64 | 9.52 | 14.11M |
| July 11, 2025 | 9.49 | 9.62 | 9.62 | 9.66 | 9.44 | 21.46M |
| July 10, 2025 | 9.45 | 9.49 | 9.49 | 9.53 | 9.4 | 14.11M |
| July 09, 2025 | 9.48 | 9.45 | 9.45 | 9.5 | 9.42 | 13.25M |
| July 08, 2025 | 9.37 | 9.48 | 9.48 | 9.48 | 9.37 | 14.26M |
| July 07, 2025 | 9.44 | 9.4 | 9.4 | 9.47 | 9.36 | 10.03M |
| July 04, 2025 | 9.46 | 9.42 | 9.42 | 9.5 | 9.34 | 11.65M |
| July 03, 2025 | 9.39 | 9.42 | 9.42 | 9.42 | 9.33 | 10.3M |
| July 02, 2025 | 9.61 | 9.48 | 9.33 | 9.63 | 9.45 | 16.23M |
| July 01, 2025 | 9.73 | 9.64 | 9.49 | 9.76 | 9.53 | 17.03M |
| June 30, 2025 | 9.78 | 9.75 | 9.6 | 9.82 | 9.68 | 17.55M |
| June 27, 2025 | 9.66 | 9.76 | 9.76 | 9.92 | 9.65 | 21.52M |
| June 26, 2025 | 9.66 | 9.68 | 9.68 | 9.8 | 9.63 | 20.64M |
| June 25, 2025 | 9.57 | 9.67 | 9.67 | 9.69 | 9.51 | 19.54M |
| June 24, 2025 | 9.4 | 9.54 | 9.54 | 9.6 | 9.4 | 17.66M |
| June 23, 2025 | 9.12 | 9.38 | 9.38 | 9.39 | 9.09 | 14.98M |
| June 20, 2025 | 9.24 | 9.15 | 9.15 | 9.3 | 9.15 | 11.24M |
| June 19, 2025 | 9.44 | 9.26 | 9.26 | 9.52 | 9.23 | 15.37M |
| June 18, 2025 | 9.5 | 9.45 | 9.45 | 9.53 | 9.37 | 9.77M |