10.42
+0.12(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.29 | 10.3 | 10.3 | 10.31 | 10.18 | 2.78M |
| September 04, 2025 | 10.17 | 10.27 | 10.27 | 10.27 | 10.15 | 3.38M |
| September 03, 2025 | 10.33 | 10.21 | 10.21 | 10.38 | 10.19 | 4.02M |
| September 02, 2025 | 10.34 | 10.34 | 10.34 | 10.41 | 10.29 | 3.63M |
| September 01, 2025 | 10.39 | 10.37 | 10.37 | 10.41 | 10.3 | 3.74M |
| August 29, 2025 | 10.26 | 10.38 | 10.38 | 10.45 | 10.2 | 4.53M |
| August 28, 2025 | 10.35 | 10.3 | 10.3 | 10.43 | 10.16 | 7.67M |
| August 27, 2025 | 10.69 | 10.38 | 10.38 | 10.73 | 10.35 | 12.39M |
| August 26, 2025 | 10.36 | 10.7 | 10.7 | 10.95 | 10.3 | 17.89M |
| August 25, 2025 | 10.4 | 10.44 | 10.44 | 10.48 | 10.36 | 5.99M |
| August 22, 2025 | 10.49 | 10.41 | 10.41 | 10.53 | 10.3 | 8.21M |
| August 21, 2025 | 10.53 | 10.49 | 10.49 | 10.53 | 10.36 | 7.21M |
| August 20, 2025 | 10.4 | 10.48 | 10.48 | 10.51 | 10.38 | 5.08M |
| August 19, 2025 | 10.47 | 10.41 | 10.41 | 10.5 | 10.4 | 3.34M |
| August 18, 2025 | 10.43 | 10.47 | 10.47 | 10.49 | 10.38 | 5.04M |
| August 15, 2025 | 10.5 | 10.42 | 10.42 | 10.53 | 10.37 | 6M |
| August 14, 2025 | 10.54 | 10.51 | 10.51 | 10.61 | 10.48 | 4.5M |
| August 13, 2025 | 10.54 | 10.55 | 10.55 | 10.56 | 10.46 | 4.78M |
| August 12, 2025 | 10.5 | 10.52 | 10.52 | 10.55 | 10.49 | 2.68M |
| August 11, 2025 | 10.59 | 10.51 | 10.51 | 10.59 | 10.47 | 3.89M |
| August 08, 2025 | 10.51 | 10.52 | 10.52 | 10.55 | 10.47 | 2.53M |
| August 07, 2025 | 10.55 | 10.51 | 10.51 | 10.58 | 10.46 | 3.36M |
| August 06, 2025 | 10.5 | 10.53 | 10.53 | 10.58 | 10.49 | 2.9M |
| August 05, 2025 | 10.51 | 10.55 | 10.55 | 10.57 | 10.38 | 4.46M |
| August 04, 2025 | 10.16 | 10.45 | 10.45 | 10.5 | 10.11 | 7.88M |
| August 01, 2025 | 10.12 | 10.11 | 10.11 | 10.21 | 10.05 | 4.82M |
| July 31, 2025 | 10.51 | 10.18 | 10.18 | 10.51 | 10.13 | 8.73M |
| July 30, 2025 | 10.43 | 10.51 | 10.51 | 10.55 | 10.41 | 4.02M |
| July 29, 2025 | 10.73 | 10.46 | 10.46 | 10.73 | 10.35 | 7.63M |
| July 28, 2025 | 10.7 | 10.71 | 10.71 | 10.78 | 10.67 | 4.04M |
| July 25, 2025 | 10.8 | 10.71 | 10.71 | 10.89 | 10.7 | 5.83M |
| July 24, 2025 | 11.08 | 11.16 | 10.76 | 11.19 | 11.06 | 5.9M |
| July 23, 2025 | 11.21 | 11.08 | 10.68 | 11.27 | 11.06 | 6.4M |
| July 22, 2025 | 11.27 | 11.24 | 10.84 | 11.29 | 11.14 | 3.92M |
| July 21, 2025 | 11.17 | 11.27 | 10.87 | 11.4 | 11.13 | 5.87M |
| July 18, 2025 | 10.93 | 11.16 | 11.16 | 11.16 | 10.92 | 5.28M |
| July 17, 2025 | 11.11 | 10.92 | 10.92 | 11.15 | 10.89 | 5.04M |
| July 16, 2025 | 10.91 | 10.98 | 10.98 | 11.01 | 10.85 | 3.63M |
| July 15, 2025 | 11.02 | 10.9 | 10.9 | 11.05 | 10.86 | 4.91M |
| July 14, 2025 | 10.93 | 11 | 11 | 11.02 | 10.9 | 4.47M |
| July 11, 2025 | 10.98 | 10.98 | 10.98 | 11.11 | 10.94 | 4.66M |
| July 10, 2025 | 11.09 | 11.03 | 11.03 | 11.15 | 10.88 | 8.4M |
| July 09, 2025 | 11.36 | 11.11 | 11.11 | 11.39 | 11.11 | 7.06M |
| July 08, 2025 | 11.4 | 11.39 | 11.39 | 11.45 | 11.23 | 8.58M |
| July 07, 2025 | 11.41 | 11.4 | 11.4 | 11.52 | 11.23 | 5.22M |
| July 04, 2025 | 11.44 | 11.44 | 11.44 | 11.65 | 11.29 | 8.09M |
| July 03, 2025 | 11.2 | 11.48 | 11.48 | 11.68 | 11.2 | 10.16M |
| July 02, 2025 | 11.42 | 11.27 | 11.27 | 11.45 | 11.05 | 10.69M |
| July 01, 2025 | 11.4 | 11.45 | 11.45 | 11.55 | 11.25 | 8.67M |
| June 30, 2025 | 10.84 | 11.4 | 11.4 | 11.43 | 10.78 | 13.54M |
| June 27, 2025 | 11.09 | 10.88 | 10.88 | 11.09 | 10.82 | 7.57M |
| June 26, 2025 | 10.72 | 10.93 | 10.93 | 11.32 | 10.68 | 14.84M |
| June 25, 2025 | 10.72 | 10.83 | 10.83 | 10.95 | 10.65 | 9.46M |
| June 24, 2025 | 10.5 | 10.7 | 10.7 | 10.75 | 10.44 | 12.96M |
| June 23, 2025 | 11 | 10.71 | 10.71 | 11.03 | 10.52 | 14.1M |
| June 20, 2025 | 10.3 | 10.88 | 10.88 | 10.99 | 10.17 | 24.3M |
| June 19, 2025 | 10.98 | 10.26 | 10.26 | 10.99 | 10.16 | 23.09M |
| June 18, 2025 | 10.82 | 11.01 | 11.01 | 11.09 | 10.66 | 15.57M |
| June 17, 2025 | 10.47 | 10.93 | 10.93 | 10.98 | 10.43 | 21.12M |
| June 16, 2025 | 10.38 | 10.48 | 10.48 | 10.49 | 10.17 | 14.04M |