10.42
-0.25(-2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.12 | 10.48 | 10.48 | 10.5 | 9.96 | 22.65M |
| September 04, 2025 | 9.97 | 10.14 | 10.14 | 10.39 | 9.82 | 23.75M |
| September 03, 2025 | 9.87 | 9.97 | 9.97 | 10.15 | 9.82 | 20.25M |
| September 02, 2025 | 10.02 | 9.82 | 9.82 | 10.05 | 9.65 | 17.71M |
| September 01, 2025 | 10.2 | 9.99 | 9.99 | 10.2 | 9.92 | 17.98M |
| August 29, 2025 | 10.33 | 10.22 | 10.22 | 10.63 | 10.1 | 26.44M |
| August 28, 2025 | 10.85 | 10.35 | 10.35 | 10.93 | 10.02 | 39.56M |
| August 27, 2025 | 11.48 | 10.94 | 10.94 | 11.65 | 10.9 | 33.47M |
| August 26, 2025 | 10.76 | 11.48 | 11.48 | 11.76 | 10.68 | 45.88M |
| August 25, 2025 | 10.73 | 10.76 | 10.76 | 10.85 | 10.6 | 17.19M |
| August 22, 2025 | 10.8 | 10.74 | 10.74 | 10.83 | 10.56 | 16.59M |
| August 21, 2025 | 11.05 | 10.84 | 10.84 | 11.18 | 10.78 | 24.33M |
| August 20, 2025 | 10.98 | 11.02 | 11.02 | 11.19 | 10.8 | 26.62M |
| August 19, 2025 | 10.65 | 11.07 | 11.07 | 11.28 | 10.52 | 41.93M |
| August 18, 2025 | 10.6 | 10.65 | 10.65 | 10.81 | 10.53 | 28.67M |
| August 15, 2025 | 10.43 | 10.45 | 10.45 | 10.51 | 10.28 | 23.49M |
| August 14, 2025 | 10.66 | 10.6 | 10.6 | 10.72 | 10.18 | 41.49M |
| August 13, 2025 | 11.2 | 10.51 | 10.51 | 11.35 | 10.48 | 45.78M |
| August 12, 2025 | 10.83 | 10.91 | 10.91 | 11.11 | 10.81 | 30.98M |
| August 11, 2025 | 10.81 | 10.81 | 10.81 | 10.98 | 10.74 | 27.6M |
| August 08, 2025 | 10.78 | 10.79 | 10.79 | 11.02 | 10.52 | 52.19M |
| August 07, 2025 | 9.84 | 10.84 | 10.84 | 10.84 | 9.83 | 37.34M |
| August 06, 2025 | 9.85 | 9.85 | 9.85 | 9.87 | 9.77 | 10.29M |
| August 05, 2025 | 9.81 | 9.83 | 9.83 | 9.91 | 9.79 | 11.18M |
| August 04, 2025 | 9.75 | 9.83 | 9.83 | 9.84 | 9.59 | 12.55M |
| August 01, 2025 | 9.96 | 9.82 | 9.82 | 9.99 | 9.75 | 21.53M |
| July 31, 2025 | 9.62 | 9.96 | 9.96 | 10.1 | 9.53 | 33.16M |
| July 30, 2025 | 9.62 | 9.64 | 9.64 | 9.68 | 9.55 | 9.37M |
| July 29, 2025 | 9.79 | 9.65 | 9.65 | 9.89 | 9.54 | 14.87M |
| July 28, 2025 | 9.79 | 9.68 | 9.68 | 9.79 | 9.64 | 9.17M |
| July 25, 2025 | 9.68 | 9.74 | 9.74 | 9.81 | 9.65 | 11.2M |
| July 24, 2025 | 9.59 | 9.68 | 9.68 | 9.75 | 9.59 | 10.34M |
| July 23, 2025 | 9.66 | 9.6 | 9.6 | 9.73 | 9.59 | 10.99M |
| July 22, 2025 | 9.7 | 9.68 | 9.68 | 9.7 | 9.58 | 9.25M |
| July 21, 2025 | 9.6 | 9.71 | 9.71 | 9.71 | 9.59 | 8.39M |
| July 18, 2025 | 9.71 | 9.61 | 9.61 | 9.77 | 9.58 | 10.17M |
| July 17, 2025 | 9.73 | 9.7 | 9.7 | 9.74 | 9.58 | 12.73M |
| July 16, 2025 | 9.55 | 9.7 | 9.7 | 9.78 | 9.55 | 14.38M |
| July 15, 2025 | 9.88 | 9.55 | 9.55 | 9.89 | 9.51 | 18.63M |
| July 14, 2025 | 9.78 | 9.91 | 9.91 | 9.95 | 9.78 | 12.58M |
| July 11, 2025 | 9.81 | 9.8 | 9.8 | 9.92 | 9.74 | 10.7M |
| July 10, 2025 | 9.86 | 9.82 | 9.82 | 9.87 | 9.74 | 10.73M |
| July 09, 2025 | 9.88 | 9.88 | 9.88 | 9.92 | 9.77 | 10.41M |
| July 08, 2025 | 9.84 | 9.88 | 9.88 | 9.9 | 9.78 | 11.64M |
| July 07, 2025 | 9.69 | 9.83 | 9.83 | 9.85 | 9.68 | 13.15M |
| July 04, 2025 | 10 | 9.7 | 9.7 | 10 | 9.66 | 21.37M |
| July 03, 2025 | 10.03 | 10 | 10 | 10.1 | 9.88 | 16.36M |
| July 02, 2025 | 10.04 | 10 | 10 | 10.06 | 9.91 | 17.42M |
| July 01, 2025 | 9.87 | 10.04 | 10.04 | 10.12 | 9.77 | 25.25M |
| June 30, 2025 | 9.8 | 9.88 | 9.88 | 9.94 | 9.73 | 16.63M |
| June 27, 2025 | 9.8 | 9.75 | 9.75 | 9.95 | 9.72 | 13.78M |
| June 26, 2025 | 9.86 | 9.76 | 9.76 | 9.98 | 9.74 | 15.94M |
| June 25, 2025 | 10.04 | 9.84 | 9.84 | 10.07 | 9.68 | 20.88M |
| June 24, 2025 | 10.04 | 9.96 | 9.96 | 10.1 | 9.94 | 16.08M |
| June 23, 2025 | 9.91 | 10.04 | 10.04 | 10.05 | 9.75 | 14.68M |
| June 20, 2025 | 10.05 | 9.91 | 9.91 | 10.29 | 9.9 | 22.29M |
| June 19, 2025 | 10.86 | 10.08 | 10.08 | 10.86 | 9.94 | 43.55M |
| June 18, 2025 | 11.19 | 10.99 | 10.99 | 11.45 | 10.89 | 42.88M |
| June 17, 2025 | 11.57 | 10.89 | 10.89 | 11.66 | 10.78 | 41.57M |
| June 16, 2025 | 11.89 | 11.59 | 11.59 | 12.35 | 11.4 | 39.08M |