10.85
+0.07(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.81 | 10.78 | 10.78 | 10.82 | 10.4 | 17.14M |
| September 04, 2025 | 10.85 | 10.73 | 10.73 | 11 | 10.52 | 17.22M |
| September 03, 2025 | 11.19 | 10.8 | 10.8 | 11.29 | 10.76 | 17.38M |
| September 02, 2025 | 11.7 | 11.19 | 11.19 | 11.76 | 11.11 | 23.98M |
| September 01, 2025 | 11.76 | 11.8 | 11.8 | 11.96 | 11.59 | 23.84M |
| August 29, 2025 | 11.76 | 11.66 | 11.66 | 11.94 | 11.62 | 24.73M |
| August 28, 2025 | 11.68 | 11.92 | 11.92 | 11.93 | 11.29 | 48.09M |
| August 27, 2025 | 12.81 | 12.18 | 12.18 | 12.96 | 12.18 | 51.14M |
| August 26, 2025 | 12.5 | 12.94 | 12.94 | 13.27 | 12.27 | 65.47M |
| August 25, 2025 | 13.36 | 12.56 | 12.56 | 13.97 | 12.36 | 104.54M |
| August 22, 2025 | 11.48 | 12.86 | 12.86 | 12.86 | 11.48 | 42.84M |
| August 21, 2025 | 11.97 | 11.69 | 11.69 | 12.2 | 11.54 | 54.89M |
| August 20, 2025 | 11.3 | 11.49 | 11.49 | 11.74 | 11.18 | 42.39M |
| August 19, 2025 | 11.08 | 11.6 | 11.6 | 12.31 | 11.02 | 76.44M |
| August 18, 2025 | 11.01 | 11.19 | 11.19 | 11.32 | 10.85 | 49.48M |
| August 15, 2025 | 10.73 | 11.09 | 11.09 | 11.19 | 10.62 | 46.55M |
| August 14, 2025 | 10.73 | 10.73 | 10.73 | 10.88 | 10.58 | 27.21M |
| August 13, 2025 | 10.77 | 10.7 | 10.7 | 10.94 | 10.58 | 29.14M |
| August 12, 2025 | 10.7 | 10.84 | 10.84 | 10.88 | 10.62 | 30.16M |
| August 11, 2025 | 10.46 | 10.66 | 10.66 | 10.8 | 10.41 | 20.1M |
| August 08, 2025 | 10.49 | 10.61 | 10.61 | 10.88 | 10.32 | 22.4M |
| August 07, 2025 | 10.5 | 10.47 | 10.47 | 10.6 | 10.41 | 11.68M |
| August 06, 2025 | 10.72 | 10.5 | 10.5 | 10.72 | 10.46 | 15.96M |
| August 05, 2025 | 10.27 | 10.63 | 10.63 | 10.65 | 10.27 | 21.36M |
| August 04, 2025 | 10.08 | 10.26 | 10.26 | 10.26 | 10.03 | 8.87M |
| August 01, 2025 | 10.15 | 10.22 | 10.22 | 10.28 | 10.1 | 12.77M |
| July 31, 2025 | 10.42 | 10.12 | 10.12 | 10.61 | 10.11 | 18.94M |
| July 30, 2025 | 10.75 | 10.5 | 10.5 | 10.79 | 10.5 | 19.01M |
| July 29, 2025 | 10.78 | 10.88 | 10.88 | 11.03 | 10.48 | 30.76M |
| July 28, 2025 | 10.78 | 10.87 | 10.87 | 11.01 | 10.75 | 20.61M |
| July 25, 2025 | 11.05 | 10.83 | 10.83 | 11.09 | 10.82 | 24.93M |
| July 24, 2025 | 11.04 | 11.12 | 11.12 | 11.17 | 10.98 | 37.58M |
| July 23, 2025 | 10.76 | 11.3 | 11.3 | 11.33 | 10.65 | 72.71M |
| July 22, 2025 | 10.89 | 10.8 | 10.8 | 10.96 | 10.7 | 35.15M |
| July 21, 2025 | 11.08 | 10.94 | 10.94 | 11.2 | 10.85 | 43.33M |
| July 18, 2025 | 11.9 | 11.21 | 11.21 | 11.91 | 11.16 | 89.63M |
| July 17, 2025 | 10.82 | 11.55 | 11.55 | 11.55 | 10.71 | 39.88M |
| July 16, 2025 | 10.5 | 10.5 | 10.5 | 10.62 | 10.37 | 22.44M |
| July 15, 2025 | 10.6 | 10.57 | 10.57 | 10.77 | 10.42 | 34.2M |
| July 14, 2025 | 10.95 | 10.7 | 10.7 | 11.19 | 10.61 | 52.64M |
| July 11, 2025 | 10.35 | 10.9 | 10.9 | 11.46 | 10.15 | 88.52M |
| July 10, 2025 | 10.5 | 10.42 | 10.42 | 10.63 | 10.32 | 40.78M |
| July 09, 2025 | 10.4 | 10.73 | 10.73 | 10.9 | 10.24 | 68.44M |
| July 08, 2025 | 9.98 | 10.5 | 10.5 | 10.68 | 9.94 | 63.04M |
| July 07, 2025 | 9.79 | 10.03 | 10.03 | 10.15 | 9.79 | 27.57M |
| July 04, 2025 | 10.01 | 9.9 | 9.9 | 10.18 | 9.8 | 36.7M |
| July 03, 2025 | 10.1 | 9.99 | 9.99 | 10.16 | 9.84 | 24.68M |
| July 02, 2025 | 10.39 | 10.17 | 10.17 | 10.48 | 10.03 | 25.24M |
| July 01, 2025 | 10.6 | 10.35 | 10.35 | 10.61 | 10.21 | 33.33M |
| June 30, 2025 | 10.54 | 10.6 | 10.6 | 10.76 | 10.4 | 44.2M |
| June 27, 2025 | 10.75 | 10.52 | 10.52 | 10.95 | 10.5 | 57.59M |
| June 26, 2025 | 11.18 | 10.73 | 10.73 | 11.61 | 10.68 | 97.33M |
| June 25, 2025 | 10.16 | 11.18 | 11.18 | 11.18 | 10.16 | 98.56M |
| June 24, 2025 | 9.37 | 10.16 | 10.16 | 10.16 | 9.26 | 42.69M |
| June 23, 2025 | 8.7 | 9.24 | 9.24 | 9.6 | 8.61 | 33.59M |
| June 20, 2025 | 9.29 | 8.79 | 8.79 | 9.3 | 8.6 | 33.81M |
| June 19, 2025 | 9.98 | 9.26 | 9.26 | 10 | 9.2 | 45.8M |
| June 18, 2025 | 10.15 | 10.1 | 10.1 | 10.46 | 9.95 | 49.67M |
| June 17, 2025 | 9.86 | 10.39 | 10.39 | 10.88 | 9.71 | 76.7M |
| June 16, 2025 | 9.65 | 10 | 10 | 10.17 | 9.51 | 54.98M |