10.32
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.71 | 10.2 | 10.2 | 10.2 | 9.71 | 25.32M |
| September 04, 2025 | 9.67 | 9.75 | 9.75 | 10.02 | 9.63 | 16.2M |
| September 03, 2025 | 9.86 | 9.71 | 9.71 | 10.11 | 9.62 | 14.99M |
| September 02, 2025 | 10.15 | 9.95 | 9.95 | 10.2 | 9.87 | 15.55M |
| September 01, 2025 | 9.94 | 10.15 | 10.15 | 10.18 | 9.85 | 14.57M |
| August 29, 2025 | 9.88 | 9.99 | 9.99 | 10.15 | 9.86 | 17.7M |
| August 28, 2025 | 9.85 | 9.88 | 9.88 | 10.05 | 9.56 | 20.14M |
| August 27, 2025 | 10.4 | 9.97 | 9.97 | 10.44 | 9.96 | 27.67M |
| August 26, 2025 | 10.47 | 10.38 | 10.38 | 10.5 | 10.17 | 19.21M |
| August 25, 2025 | 10.43 | 10.52 | 10.52 | 10.64 | 10.4 | 23.12M |
| August 22, 2025 | 10.32 | 10.43 | 10.43 | 10.49 | 10.32 | 15.49M |
| August 21, 2025 | 10.58 | 10.37 | 10.37 | 10.67 | 10.33 | 19.69M |
| August 20, 2025 | 10.55 | 10.59 | 10.59 | 10.82 | 10.43 | 23.45M |
| August 19, 2025 | 10.6 | 10.69 | 10.69 | 10.81 | 10.56 | 23.49M |
| August 18, 2025 | 10.9 | 10.7 | 10.7 | 10.98 | 10.6 | 29.64M |
| August 15, 2025 | 10.44 | 10.59 | 10.59 | 10.71 | 10.44 | 24.64M |
| August 14, 2025 | 10.73 | 10.47 | 10.47 | 10.87 | 10.46 | 36.89M |
| August 13, 2025 | 10.35 | 10.84 | 10.84 | 11.16 | 10.24 | 71.69M |
| August 12, 2025 | 10.51 | 10.45 | 10.45 | 10.77 | 10.22 | 80.41M |
| August 11, 2025 | 11.34 | 10.91 | 10.91 | 11.34 | 10.75 | 101.79M |
| August 08, 2025 | 10.1 | 10.31 | 10.31 | 10.48 | 9.95 | 31.13M |
| August 07, 2025 | 9.95 | 10.17 | 10.17 | 10.18 | 9.8 | 33.77M |
| August 06, 2025 | 9.92 | 9.91 | 9.91 | 9.93 | 9.82 | 14.94M |
| August 05, 2025 | 10.02 | 9.94 | 9.94 | 10.06 | 9.88 | 14.1M |
| August 04, 2025 | 10.07 | 10 | 10 | 10.14 | 9.89 | 14.84M |
| August 01, 2025 | 10.03 | 10.15 | 10.15 | 10.2 | 9.98 | 19.12M |
| July 31, 2025 | 10.23 | 10.03 | 10.03 | 10.26 | 9.96 | 28.44M |
| July 30, 2025 | 10.47 | 10.39 | 10.39 | 10.66 | 10.27 | 36.3M |
| July 29, 2025 | 10.35 | 10.35 | 10.35 | 10.56 | 10.22 | 26.51M |
| July 28, 2025 | 10.47 | 10.42 | 10.42 | 10.61 | 10.32 | 36.14M |
| July 25, 2025 | 10.76 | 10.6 | 10.6 | 11.11 | 10.6 | 78.69M |
| July 24, 2025 | 9.71 | 10.76 | 10.76 | 10.76 | 9.7 | 61.01M |
| July 23, 2025 | 10.19 | 9.78 | 9.78 | 10.25 | 9.76 | 29.78M |
| July 22, 2025 | 9.96 | 10 | 10 | 10.1 | 9.84 | 25.9M |
| July 21, 2025 | 10.08 | 9.95 | 9.95 | 10.17 | 9.92 | 28.23M |
| July 18, 2025 | 9.91 | 10.17 | 10.17 | 10.28 | 9.85 | 48.38M |
| July 17, 2025 | 9.41 | 9.97 | 9.97 | 10.3 | 9.31 | 51.24M |
| July 16, 2025 | 9.97 | 9.53 | 9.53 | 9.97 | 9.52 | 58.25M |
| July 15, 2025 | 11.39 | 10.4 | 10.4 | 11.39 | 9.96 | 90.24M |
| July 14, 2025 | 9.74 | 10.35 | 10.35 | 10.35 | 9.74 | 18.09M |
| July 11, 2025 | 9.35 | 9.41 | 9.41 | 9.55 | 9.31 | 16.29M |
| July 10, 2025 | 9.23 | 9.31 | 9.31 | 9.42 | 9.23 | 6.75M |
| July 09, 2025 | 9.38 | 9.27 | 9.27 | 9.44 | 9.24 | 8.56M |
| July 08, 2025 | 9.1 | 9.42 | 9.42 | 9.48 | 9.07 | 16.29M |
| July 07, 2025 | 9.01 | 9.07 | 9.07 | 9.08 | 9.01 | 5.45M |
| July 04, 2025 | 9.25 | 9.07 | 9.07 | 9.34 | 9.03 | 12.9M |
| July 03, 2025 | 9.47 | 9.35 | 9.35 | 9.47 | 9.18 | 17.46M |
| July 02, 2025 | 9.25 | 9.36 | 9.36 | 9.48 | 9.15 | 21.26M |
| July 01, 2025 | 9.21 | 9.24 | 9.24 | 9.24 | 9.04 | 9.98M |
| June 30, 2025 | 9.23 | 9.23 | 9.23 | 9.29 | 9.1 | 13.25M |
| June 27, 2025 | 9.31 | 9.26 | 9.26 | 9.47 | 9.21 | 17.24M |
| June 26, 2025 | 9.27 | 9.22 | 9.22 | 9.43 | 9.18 | 18.92M |
| June 25, 2025 | 9.22 | 9.25 | 9.25 | 9.31 | 9.12 | 33.24M |
| June 24, 2025 | 8.69 | 9.39 | 9.39 | 9.57 | 8.61 | 48.65M |
| June 23, 2025 | 8.42 | 8.7 | 8.7 | 8.77 | 8.41 | 9.64M |
| June 20, 2025 | 8.61 | 8.49 | 8.49 | 8.88 | 8.47 | 10.61M |
| June 19, 2025 | 8.57 | 8.63 | 8.63 | 8.98 | 8.55 | 12.97M |
| June 18, 2025 | 8.59 | 8.6 | 8.6 | 8.68 | 8.45 | 5.37M |
| June 17, 2025 | 8.63 | 8.67 | 8.67 | 8.75 | 8.62 | 4.32M |
| June 16, 2025 | 8.69 | 8.66 | 8.66 | 8.74 | 8.62 | 4.51M |