10.43
-0.29(-2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.65 | 10.72 | 10.72 | 10.89 | 10.55 | 34.12M |
| September 04, 2025 | 10.57 | 10.56 | 10.56 | 10.85 | 10.32 | 44.9M |
| September 03, 2025 | 10.15 | 10.79 | 10.79 | 11.21 | 9.96 | 65.44M |
| September 02, 2025 | 10.29 | 10.19 | 10.19 | 10.55 | 10.08 | 38.31M |
| September 01, 2025 | 10.08 | 10.19 | 10.19 | 10.36 | 9.97 | 34.47M |
| August 29, 2025 | 10.09 | 10.05 | 10.05 | 10.27 | 9.9 | 33.16M |
| August 28, 2025 | 10.12 | 10.08 | 10.08 | 10.62 | 9.7 | 55.25M |
| August 27, 2025 | 9.56 | 10.03 | 10.03 | 10.42 | 9.44 | 60.98M |
| August 26, 2025 | 9.33 | 9.57 | 9.57 | 9.67 | 9.25 | 22.77M |
| August 25, 2025 | 9.38 | 9.34 | 9.34 | 9.42 | 9.25 | 14.11M |
| August 22, 2025 | 9.31 | 9.34 | 9.34 | 9.38 | 9.25 | 10.53M |
| August 21, 2025 | 9.4 | 9.3 | 9.3 | 9.44 | 9.27 | 13.06M |
| August 20, 2025 | 9.34 | 9.4 | 9.4 | 9.45 | 9.26 | 10.37M |
| August 19, 2025 | 9.46 | 9.34 | 9.34 | 9.48 | 9.29 | 12.34M |
| August 18, 2025 | 9.77 | 9.48 | 9.48 | 9.79 | 9.44 | 21.08M |
| August 15, 2025 | 9.41 | 9.63 | 9.63 | 9.85 | 9.41 | 17.85M |
| August 14, 2025 | 9.67 | 9.43 | 9.43 | 9.76 | 9.38 | 14.7M |
| August 13, 2025 | 9.69 | 9.67 | 9.67 | 9.74 | 9.54 | 12.4M |
| August 12, 2025 | 9.82 | 9.67 | 9.67 | 9.89 | 9.66 | 13.21M |
| August 11, 2025 | 9.66 | 9.87 | 9.87 | 9.89 | 9.64 | 19.12M |
| August 08, 2025 | 9.68 | 9.69 | 9.69 | 9.78 | 9.58 | 14.64M |
| August 07, 2025 | 9.7 | 9.72 | 9.72 | 9.8 | 9.58 | 18.65M |
| August 06, 2025 | 9.51 | 9.7 | 9.7 | 9.73 | 9.46 | 22.47M |
| August 05, 2025 | 9.19 | 9.53 | 9.53 | 9.79 | 9.19 | 27.79M |
| August 04, 2025 | 8.97 | 9.23 | 9.23 | 9.25 | 8.95 | 12.28M |
| August 01, 2025 | 8.98 | 9.04 | 9.04 | 9.23 | 8.94 | 16.55M |
| July 31, 2025 | 9.07 | 8.87 | 8.87 | 9.24 | 8.83 | 11.73M |
| July 30, 2025 | 8.99 | 9.08 | 9.08 | 9.33 | 8.93 | 12.17M |
| July 29, 2025 | 9.1 | 8.99 | 8.99 | 9.11 | 8.83 | 12.37M |
| July 28, 2025 | 9.21 | 9.12 | 9.12 | 9.23 | 9.05 | 7.81M |
| July 25, 2025 | 9.24 | 9.23 | 9.23 | 9.34 | 9.16 | 8.49M |
| July 24, 2025 | 9.12 | 9.24 | 9.24 | 9.33 | 9.05 | 10.95M |
| July 23, 2025 | 9.27 | 9.08 | 9.08 | 9.27 | 9.06 | 8.99M |
| July 22, 2025 | 9.23 | 9.25 | 9.25 | 9.3 | 9.05 | 10.36M |
| July 21, 2025 | 9.06 | 9.24 | 9.24 | 9.35 | 9.05 | 10.47M |
| July 18, 2025 | 9.02 | 9.06 | 9.06 | 9.08 | 8.96 | 6.95M |
| July 17, 2025 | 8.95 | 8.99 | 8.99 | 9.03 | 8.94 | 5.77M |
| July 16, 2025 | 8.96 | 8.99 | 8.94 | 9.07 | 8.92 | 7.83M |
| July 15, 2025 | 9.09 | 8.96 | 8.91 | 9.1 | 8.91 | 11.01M |
| July 14, 2025 | 9.2 | 9.15 | 9.1 | 9.28 | 9.13 | 9.12M |
| July 11, 2025 | 9.31 | 9.2 | 9.2 | 9.33 | 9.17 | 7.72M |
| July 10, 2025 | 9.25 | 9.31 | 9.31 | 9.34 | 9.15 | 11.11M |
| July 09, 2025 | 9.52 | 9.29 | 9.29 | 9.58 | 9.28 | 14.43M |
| July 08, 2025 | 9.5 | 9.51 | 9.51 | 9.67 | 9.45 | 12.58M |
| July 07, 2025 | 9.22 | 9.54 | 9.54 | 9.68 | 9.19 | 20.1M |
| July 04, 2025 | 9.42 | 9.23 | 9.23 | 9.49 | 9.2 | 13.09M |
| July 03, 2025 | 9.26 | 9.44 | 9.44 | 9.54 | 9.25 | 16.82M |
| July 02, 2025 | 9.26 | 9.3 | 9.3 | 9.42 | 9.24 | 10.76M |
| July 01, 2025 | 9.34 | 9.31 | 9.31 | 9.47 | 9.18 | 16.76M |
| June 30, 2025 | 9.45 | 9.37 | 9.37 | 9.48 | 9.28 | 21.39M |
| June 27, 2025 | 9.15 | 9.55 | 9.55 | 9.69 | 9.14 | 32.12M |
| June 26, 2025 | 9.1 | 9.12 | 9.12 | 9.39 | 9.06 | 18.74M |
| June 25, 2025 | 8.89 | 9.12 | 9.12 | 9.2 | 8.84 | 15.96M |
| June 24, 2025 | 8.86 | 8.91 | 8.91 | 9.09 | 8.86 | 13.38M |
| June 23, 2025 | 8.49 | 8.91 | 8.91 | 8.98 | 8.41 | 15.98M |
| June 20, 2025 | 8.7 | 8.55 | 8.55 | 8.75 | 8.53 | 8.73M |
| June 19, 2025 | 8.86 | 8.71 | 8.71 | 8.91 | 8.67 | 13.66M |
| June 18, 2025 | 8.48 | 8.81 | 8.81 | 8.94 | 8.45 | 19.36M |
| June 17, 2025 | 8.42 | 8.46 | 8.46 | 8.49 | 8.31 | 9.32M |
| June 16, 2025 | 8.4 | 8.46 | 8.46 | 8.51 | 8.39 | 5.85M |