10.76
+0.05(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.46 | 10.71 | 10.71 | 10.74 | 10.35 | 64.27M |
| September 04, 2025 | 10.78 | 10.47 | 10.47 | 10.95 | 10.25 | 90.14M |
| September 03, 2025 | 11.16 | 10.77 | 10.77 | 11.27 | 10.77 | 103.87M |
| September 02, 2025 | 11.69 | 11.32 | 11.32 | 11.73 | 11.09 | 192.54M |
| September 01, 2025 | 11.83 | 11.97 | 11.97 | 12.35 | 11.83 | 261.43M |
| August 29, 2025 | 11.45 | 11.23 | 11.23 | 11.48 | 11.16 | 103.53M |
| August 28, 2025 | 11.68 | 11.56 | 11.56 | 11.81 | 11.14 | 198.34M |
| August 27, 2025 | 12.65 | 12.04 | 12.04 | 12.78 | 12 | 208.95M |
| August 26, 2025 | 11.95 | 12.73 | 12.73 | 13.29 | 11.95 | 276.8M |
| August 25, 2025 | 12.79 | 12.23 | 12.23 | 13.15 | 12.17 | 336.4M |
| August 22, 2025 | 11.05 | 11.95 | 11.95 | 11.95 | 10.95 | 181.25M |
| August 21, 2025 | 10.97 | 10.86 | 10.86 | 11.07 | 10.73 | 80.99M |
| August 20, 2025 | 11.11 | 10.96 | 10.96 | 11.2 | 10.69 | 101.61M |
| August 19, 2025 | 11.21 | 11.09 | 11.09 | 11.43 | 11.04 | 128.98M |
| August 18, 2025 | 10.8 | 11.43 | 11.43 | 11.7 | 10.63 | 202.36M |
| August 15, 2025 | 10.68 | 10.68 | 10.68 | 10.83 | 10.5 | 151.59M |
| August 14, 2025 | 10.27 | 10.58 | 10.58 | 10.84 | 10.06 | 188.68M |
| August 13, 2025 | 9.91 | 10.28 | 10.28 | 10.47 | 9.87 | 161.5M |
| August 12, 2025 | 9.85 | 9.96 | 9.96 | 10.15 | 9.76 | 77M |
| August 11, 2025 | 9.75 | 9.86 | 9.86 | 9.93 | 9.75 | 54.29M |
| August 08, 2025 | 10.33 | 9.89 | 9.89 | 10.45 | 9.88 | 106.93M |
| August 07, 2025 | 10 | 10.18 | 10.18 | 10.26 | 9.83 | 130.59M |
| August 06, 2025 | 9.94 | 9.96 | 9.96 | 10.05 | 9.8 | 77.44M |
| August 05, 2025 | 9.81 | 9.96 | 9.96 | 10.08 | 9.74 | 113.62M |
| August 04, 2025 | 9.75 | 9.98 | 9.98 | 10.3 | 9.65 | 177.7M |
| August 01, 2025 | 9.45 | 9.42 | 9.42 | 9.45 | 9.21 | 46.6M |
| July 31, 2025 | 9.41 | 9.39 | 9.39 | 9.63 | 9.36 | 46.77M |
| July 30, 2025 | 9.58 | 9.38 | 9.38 | 9.58 | 9.34 | 50.27M |
| July 29, 2025 | 9.63 | 9.59 | 9.59 | 9.69 | 9.46 | 46.92M |
| July 28, 2025 | 9.87 | 9.71 | 9.71 | 9.88 | 9.57 | 78.88M |
| July 25, 2025 | 9.72 | 9.79 | 9.79 | 9.83 | 9.63 | 78.39M |
| July 24, 2025 | 9.4 | 9.7 | 9.7 | 9.86 | 9.38 | 108.47M |
| July 23, 2025 | 9.38 | 9.39 | 9.39 | 9.59 | 9.33 | 49.44M |
| July 22, 2025 | 9.56 | 9.43 | 9.43 | 9.58 | 9.36 | 58.94M |
| July 21, 2025 | 9.65 | 9.59 | 9.59 | 9.7 | 9.53 | 50.52M |
| July 18, 2025 | 9.7 | 9.67 | 9.67 | 9.78 | 9.61 | 44.03M |
| July 17, 2025 | 9.46 | 9.7 | 9.7 | 9.8 | 9.44 | 77.5M |
| July 16, 2025 | 9.64 | 9.54 | 9.54 | 9.77 | 9.5 | 66.01M |
| July 15, 2025 | 9.48 | 9.62 | 9.62 | 9.66 | 9.33 | 72.22M |
| July 14, 2025 | 9.53 | 9.48 | 9.48 | 9.53 | 9.36 | 41.18M |
| July 11, 2025 | 9.36 | 9.54 | 9.54 | 9.62 | 9.28 | 68M |
| July 10, 2025 | 9.44 | 9.39 | 9.39 | 9.48 | 9.33 | 28.56M |
| July 09, 2025 | 9.5 | 9.44 | 9.44 | 9.52 | 9.41 | 36.98M |
| July 08, 2025 | 9.3 | 9.53 | 9.53 | 9.56 | 9.27 | 55.74M |
| July 07, 2025 | 9.26 | 9.31 | 9.31 | 9.45 | 9.2 | 30.49M |
| July 04, 2025 | 9.41 | 9.31 | 9.31 | 9.54 | 9.31 | 46.98M |
| July 03, 2025 | 9.36 | 9.37 | 9.37 | 9.47 | 9.31 | 24.64M |
| July 02, 2025 | 9.5 | 9.36 | 9.36 | 9.55 | 9.32 | 39.65M |
| July 01, 2025 | 9.59 | 9.58 | 9.58 | 9.68 | 9.42 | 54.86M |
| June 30, 2025 | 9.58 | 9.53 | 9.53 | 9.58 | 9.45 | 42.68M |
| June 27, 2025 | 9.43 | 9.48 | 9.48 | 9.63 | 9.33 | 61.92M |
| June 26, 2025 | 9.44 | 9.39 | 9.39 | 9.57 | 9.32 | 52.98M |
| June 25, 2025 | 9.28 | 9.45 | 9.45 | 9.49 | 9.22 | 58.65M |
| June 24, 2025 | 9.04 | 9.27 | 9.27 | 9.3 | 9.04 | 43.37M |
| June 23, 2025 | 8.71 | 9.03 | 9.03 | 9.04 | 8.7 | 34.83M |
| June 20, 2025 | 9.1 | 8.9 | 8.9 | 9.15 | 8.85 | 38.28M |
| June 19, 2025 | 9.27 | 9.1 | 9.1 | 9.42 | 9.08 | 38.07M |
| June 18, 2025 | 9.41 | 9.32 | 9.32 | 9.42 | 9.25 | 36.25M |
| June 17, 2025 | 9.4 | 9.41 | 9.41 | 9.65 | 9.37 | 45.54M |
| June 16, 2025 | 9.09 | 9.43 | 9.43 | 9.56 | 9.09 | 48.92M |