10.65
+0.03(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.42 | 10.62 | 10.62 | 10.64 | 10.32 | 160.43M |
| September 04, 2025 | 10.64 | 10.42 | 10.42 | 10.75 | 10.21 | 193.47M |
| September 03, 2025 | 11.09 | 10.64 | 10.64 | 11.13 | 10.6 | 208.29M |
| September 02, 2025 | 11.45 | 11.04 | 11.04 | 11.45 | 11 | 258.78M |
| September 01, 2025 | 11.55 | 11.54 | 11.54 | 11.8 | 11.43 | 224.8M |
| August 29, 2025 | 11.9 | 11.42 | 11.42 | 11.94 | 11.4 | 312.35M |
| August 28, 2025 | 11.87 | 11.87 | 11.87 | 11.99 | 11.41 | 425.84M |
| August 27, 2025 | 12.33 | 11.9 | 11.9 | 12.48 | 11.9 | 512.02M |
| August 26, 2025 | 11.9 | 12.23 | 12.23 | 12.6 | 11.78 | 531.82M |
| August 25, 2025 | 12.1 | 12 | 12 | 12.47 | 11.89 | 547.84M |
| August 22, 2025 | 11.6 | 11.93 | 11.93 | 12 | 11.52 | 468.82M |
| August 21, 2025 | 11.9 | 11.58 | 11.58 | 12.09 | 11.51 | 582.78M |
| August 20, 2025 | 12.23 | 12.19 | 12.19 | 12.8 | 11.89 | 1.06B |
| August 19, 2025 | 10.61 | 11.67 | 11.67 | 11.67 | 10.5 | 517.54M |
| August 18, 2025 | 10.59 | 10.61 | 10.61 | 10.79 | 10.44 | 421.66M |
| August 15, 2025 | 9.92 | 10.46 | 10.46 | 10.5 | 9.91 | 447.6M |
| August 14, 2025 | 10.09 | 9.97 | 9.97 | 10.18 | 9.92 | 167.83M |
| August 13, 2025 | 9.98 | 10.06 | 10.06 | 10.1 | 9.96 | 168.53M |
| August 12, 2025 | 9.99 | 9.98 | 9.98 | 10.02 | 9.91 | 92.35M |
| August 11, 2025 | 9.82 | 9.99 | 9.99 | 10.02 | 9.8 | 114.05M |
| August 08, 2025 | 9.95 | 9.83 | 9.83 | 9.95 | 9.82 | 92.79M |
| August 07, 2025 | 10 | 9.99 | 9.99 | 10.09 | 9.94 | 152.26M |
| August 06, 2025 | 9.78 | 9.98 | 9.98 | 9.98 | 9.71 | 143.78M |
| August 05, 2025 | 9.77 | 9.78 | 9.78 | 9.81 | 9.72 | 64.88M |
| August 04, 2025 | 9.67 | 9.77 | 9.77 | 9.77 | 9.63 | 65.62M |
| August 01, 2025 | 9.82 | 9.73 | 9.73 | 9.82 | 9.66 | 93.76M |
| July 31, 2025 | 9.8 | 9.86 | 9.86 | 9.93 | 9.8 | 95.07M |
| July 30, 2025 | 9.95 | 9.84 | 9.84 | 9.95 | 9.8 | 87.45M |
| July 29, 2025 | 9.97 | 9.94 | 9.94 | 10.03 | 9.86 | 101.4M |
| July 28, 2025 | 10.24 | 10.02 | 10.02 | 10.28 | 9.99 | 144.77M |
| July 25, 2025 | 10 | 10.09 | 10.09 | 10.17 | 9.95 | 181.31M |
| July 24, 2025 | 9.89 | 9.98 | 9.98 | 10 | 9.88 | 104.97M |
| July 23, 2025 | 9.95 | 9.89 | 9.89 | 10 | 9.87 | 111.66M |
| July 22, 2025 | 10.03 | 9.97 | 9.97 | 10.05 | 9.9 | 107.66M |
| July 21, 2025 | 10.02 | 10.02 | 10.02 | 10.04 | 9.95 | 116.04M |
| July 18, 2025 | 10.1 | 10 | 10 | 10.1 | 9.95 | 144.38M |
| July 17, 2025 | 9.84 | 10.16 | 10.11 | 10.3 | 9.79 | 281.18M |
| July 16, 2025 | 9.88 | 9.86 | 9.81 | 10 | 9.83 | 90.97M |
| July 15, 2025 | 9.85 | 9.91 | 9.86 | 9.95 | 9.73 | 113.2M |
| July 14, 2025 | 10 | 9.89 | 9.84 | 10 | 9.85 | 141.14M |
| July 11, 2025 | 9.73 | 10.06 | 10.06 | 10.22 | 9.65 | 297.36M |
| July 10, 2025 | 9.6 | 9.66 | 9.66 | 9.68 | 9.57 | 61.11M |
| July 09, 2025 | 9.74 | 9.62 | 9.62 | 9.76 | 9.61 | 69.33M |
| July 08, 2025 | 9.56 | 9.71 | 9.71 | 9.71 | 9.55 | 81.71M |
| July 07, 2025 | 9.55 | 9.56 | 9.56 | 9.6 | 9.47 | 53.77M |
| July 04, 2025 | 9.62 | 9.57 | 9.57 | 9.66 | 9.56 | 58.6M |
| July 03, 2025 | 9.61 | 9.62 | 9.62 | 9.68 | 9.56 | 59.79M |
| July 02, 2025 | 9.75 | 9.61 | 9.61 | 9.76 | 9.6 | 88.55M |
| July 01, 2025 | 9.73 | 9.8 | 9.8 | 9.94 | 9.65 | 125.47M |
| June 30, 2025 | 9.66 | 9.72 | 9.72 | 9.73 | 9.64 | 72.96M |
| June 27, 2025 | 9.62 | 9.66 | 9.66 | 9.73 | 9.54 | 96.17M |
| June 26, 2025 | 9.7 | 9.62 | 9.62 | 9.73 | 9.58 | 106.6M |
| June 25, 2025 | 9.55 | 9.67 | 9.67 | 9.67 | 9.5 | 113.96M |
| June 24, 2025 | 9.31 | 9.53 | 9.53 | 9.57 | 9.31 | 101.33M |
| June 23, 2025 | 9.17 | 9.31 | 9.31 | 9.33 | 9.11 | 67.03M |
| June 20, 2025 | 9.34 | 9.23 | 9.23 | 9.39 | 9.21 | 66.45M |
| June 19, 2025 | 9.52 | 9.35 | 9.35 | 9.61 | 9.31 | 81.34M |
| June 18, 2025 | 9.6 | 9.56 | 9.56 | 9.6 | 9.46 | 70.39M |
| June 17, 2025 | 9.66 | 9.61 | 9.61 | 9.67 | 9.58 | 56.3M |
| June 16, 2025 | 9.59 | 9.66 | 9.66 | 9.68 | 9.55 | 57.55M |