10.65
-0.02(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.58 | 10.67 | 10.67 | 10.73 | 10.43 | 43M |
| September 04, 2025 | 10.84 | 10.61 | 10.61 | 10.9 | 10.38 | 47.85M |
| September 03, 2025 | 11.05 | 10.83 | 10.83 | 11.15 | 10.72 | 53.42M |
| September 02, 2025 | 11.54 | 11.05 | 11.05 | 11.58 | 10.95 | 88.91M |
| September 01, 2025 | 12.5 | 11.88 | 11.88 | 12.68 | 11.85 | 104.62M |
| August 29, 2025 | 13.7 | 13.03 | 13.03 | 14.22 | 13.03 | 115.6M |
| August 28, 2025 | 14.5 | 14.48 | 14.48 | 15 | 13.88 | 126.36M |
| August 27, 2025 | 15.08 | 15.42 | 15.42 | 16.27 | 14.2 | 163.74M |
| August 26, 2025 | 14.28 | 15.07 | 15.07 | 15.07 | 14.27 | 136.51M |
| August 25, 2025 | 12.31 | 13.7 | 13.7 | 14.37 | 11.75 | 154.45M |
| August 22, 2025 | 13.1 | 13.06 | 13.06 | 13.28 | 11.91 | 124.24M |
| August 21, 2025 | 13.32 | 12.73 | 12.73 | 13.75 | 12.73 | 96.51M |
| August 20, 2025 | 13.89 | 14.14 | 14.14 | 14.14 | 13.08 | 116.83M |
| August 19, 2025 | 12.62 | 12.85 | 12.85 | 12.85 | 12.6 | 34.66M |
| August 18, 2025 | 11.83 | 11.68 | 11.68 | 12.38 | 11.25 | 167.19M |
| August 15, 2025 | 11.11 | 11.25 | 11.25 | 11.25 | 10.5 | 159.28M |
| August 14, 2025 | 10 | 10.23 | 10.23 | 10.23 | 9.8 | 70.27M |
| August 13, 2025 | 8.48 | 9.3 | 9.3 | 9.3 | 8.46 | 37.57M |
| August 12, 2025 | 8.45 | 8.45 | 8.45 | 8.52 | 8.4 | 9.97M |
| August 11, 2025 | 8.33 | 8.45 | 8.45 | 8.47 | 8.32 | 9.35M |
| August 08, 2025 | 8.37 | 8.33 | 8.33 | 8.38 | 8.28 | 7.75M |
| August 07, 2025 | 8.41 | 8.36 | 8.36 | 8.45 | 8.32 | 10.51M |
| August 06, 2025 | 8.34 | 8.4 | 8.4 | 8.42 | 8.3 | 14.01M |
| August 05, 2025 | 8.23 | 8.33 | 8.33 | 8.36 | 8.23 | 10M |
| August 04, 2025 | 8.19 | 8.23 | 8.23 | 8.25 | 8.1 | 11.68M |
| August 01, 2025 | 8 | 8.18 | 8.18 | 8.39 | 8 | 21.98M |
| July 31, 2025 | 8.14 | 8.02 | 8.02 | 8.21 | 7.99 | 8.81M |
| July 30, 2025 | 8.29 | 8.15 | 8.15 | 8.29 | 8.01 | 8.97M |
| July 29, 2025 | 8.33 | 8.26 | 8.26 | 8.34 | 8.17 | 8.41M |
| July 28, 2025 | 8.34 | 8.32 | 8.32 | 8.37 | 8.28 | 7.51M |
| July 25, 2025 | 8.3 | 8.35 | 8.35 | 8.38 | 8.27 | 9.18M |
| July 24, 2025 | 8.25 | 8.28 | 8.28 | 8.31 | 8.25 | 7.09M |
| July 23, 2025 | 8.35 | 8.25 | 8.25 | 8.35 | 8.23 | 8.19M |
| July 22, 2025 | 8.31 | 8.3 | 8.3 | 8.34 | 8.25 | 7.91M |
| July 21, 2025 | 8.23 | 8.3 | 8.3 | 8.32 | 8.21 | 8.15M |
| July 18, 2025 | 8.29 | 8.24 | 8.24 | 8.3 | 8.14 | 8.48M |
| July 17, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.24 | 5.98M |
| July 16, 2025 | 8.19 | 8.29 | 8.29 | 8.29 | 8.18 | 10.21M |
| July 15, 2025 | 8.19 | 8.19 | 8.19 | 8.21 | 8.08 | 8.72M |
| July 14, 2025 | 8.15 | 8.19 | 8.19 | 8.23 | 8.12 | 8.36M |
| July 11, 2025 | 8.15 | 8.14 | 8.14 | 8.21 | 8.11 | 7.1M |
| July 10, 2025 | 8.11 | 8.16 | 8.16 | 8.19 | 8.08 | 7.48M |
| July 09, 2025 | 8.16 | 8.11 | 8.11 | 8.22 | 8.09 | 7.98M |
| July 08, 2025 | 8.06 | 8.16 | 8.16 | 8.17 | 8.03 | 9.83M |
| July 07, 2025 | 7.93 | 8.06 | 8.06 | 8.06 | 7.91 | 6.68M |
| July 04, 2025 | 8 | 7.98 | 7.98 | 8.04 | 7.95 | 7.07M |
| July 03, 2025 | 7.89 | 8.03 | 8.03 | 8.08 | 7.89 | 8.92M |
| July 02, 2025 | 7.92 | 7.95 | 7.95 | 7.98 | 7.88 | 6.66M |
| July 01, 2025 | 7.97 | 7.94 | 7.94 | 7.99 | 7.85 | 8.67M |
| June 30, 2025 | 7.91 | 7.96 | 7.96 | 7.97 | 7.9 | 7.12M |
| June 27, 2025 | 7.94 | 7.93 | 7.93 | 7.98 | 7.91 | 6.41M |
| June 26, 2025 | 7.9 | 7.91 | 7.91 | 7.96 | 7.85 | 9.1M |
| June 25, 2025 | 7.9 | 7.91 | 7.91 | 7.93 | 7.77 | 19.49M |
| June 24, 2025 | 7.85 | 8 | 8 | 8.02 | 7.8 | 10.68M |
| June 23, 2025 | 7.58 | 7.8 | 7.8 | 7.84 | 7.53 | 7.94M |
| June 20, 2025 | 7.72 | 7.61 | 7.61 | 7.73 | 7.6 | 7.07M |
| June 19, 2025 | 8.01 | 7.84 | 7.68 | 8.07 | 7.81 | 9.09M |
| June 18, 2025 | 8.08 | 8.03 | 7.87 | 8.08 | 7.93 | 6.65M |
| June 17, 2025 | 8.13 | 8.08 | 7.92 | 8.14 | 8.04 | 4.64M |
| June 16, 2025 | 8 | 8.09 | 7.92 | 8.1 | 7.99 | 4.98M |