10.27
+0.33(+3.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.84 | 9.94 | 9.94 | 10.1 | 9.67 | 6.71M |
| September 04, 2025 | 9.77 | 9.82 | 9.82 | 10.06 | 9.67 | 8.76M |
| September 03, 2025 | 10 | 9.77 | 9.77 | 10.12 | 9.68 | 6.64M |
| September 02, 2025 | 10.3 | 9.96 | 9.96 | 10.35 | 9.65 | 12.23M |
| September 01, 2025 | 10.18 | 10.29 | 10.29 | 10.49 | 10.16 | 9.74M |
| August 29, 2025 | 10.5 | 10.15 | 10.15 | 10.56 | 10.1 | 11.93M |
| August 28, 2025 | 10.93 | 10.49 | 10.49 | 11.21 | 10.21 | 19.1M |
| August 27, 2025 | 10.88 | 11.03 | 11.03 | 11.88 | 10.8 | 23.01M |
| August 26, 2025 | 10.94 | 10.88 | 10.88 | 11.29 | 10.86 | 12.67M |
| August 25, 2025 | 10.9 | 10.92 | 10.92 | 10.95 | 10.51 | 10.83M |
| August 22, 2025 | 10.93 | 10.9 | 10.9 | 11 | 10.8 | 9M |
| August 21, 2025 | 11 | 10.93 | 10.93 | 11.15 | 10.88 | 8.43M |
| August 20, 2025 | 11.27 | 11.08 | 11.08 | 11.36 | 10.89 | 13.47M |
| August 19, 2025 | 11.45 | 11.27 | 11.27 | 12.22 | 11.24 | 23.36M |
| August 18, 2025 | 10.85 | 11.22 | 11.22 | 11.37 | 10.62 | 18.61M |
| August 15, 2025 | 10.87 | 10.8 | 10.8 | 11 | 10.61 | 14.93M |
| August 14, 2025 | 10.64 | 10.84 | 10.84 | 10.95 | 10.52 | 15.16M |
| August 13, 2025 | 10.76 | 10.68 | 10.68 | 10.93 | 10.61 | 12.27M |
| August 12, 2025 | 10.28 | 10.79 | 10.79 | 11.23 | 10.26 | 23.37M |
| August 11, 2025 | 10.2 | 10.3 | 10.3 | 10.35 | 10.11 | 12.88M |
| August 08, 2025 | 10.41 | 10.29 | 10.29 | 10.51 | 10.14 | 14.56M |
| August 07, 2025 | 10.43 | 10.51 | 10.51 | 11.08 | 10.22 | 25.81M |
| August 06, 2025 | 9.93 | 10.56 | 10.56 | 10.63 | 9.71 | 27.15M |
| August 05, 2025 | 9.85 | 9.86 | 9.86 | 9.91 | 9.58 | 13.81M |
| August 04, 2025 | 9.92 | 9.91 | 9.91 | 10.06 | 9.81 | 12.58M |
| August 01, 2025 | 9.45 | 9.91 | 9.91 | 10.2 | 9.37 | 21.83M |
| July 31, 2025 | 9.62 | 9.4 | 9.4 | 9.68 | 9.34 | 13.44M |
| July 30, 2025 | 9.98 | 9.61 | 9.61 | 10.02 | 9.54 | 19.6M |
| July 29, 2025 | 9.83 | 10.16 | 10.16 | 10.29 | 9.34 | 35.77M |
| July 28, 2025 | 9.42 | 9.97 | 9.97 | 10.36 | 9.02 | 46M |
| July 25, 2025 | 8.55 | 9.42 | 9.42 | 9.42 | 8.55 | 20.16M |
| July 24, 2025 | 8.69 | 8.56 | 8.56 | 8.72 | 8.53 | 5.26M |
| July 23, 2025 | 8.49 | 8.68 | 8.68 | 8.82 | 8.47 | 9.98M |
| July 22, 2025 | 8.7 | 8.52 | 8.52 | 8.73 | 8.51 | 6.79M |
| July 21, 2025 | 8.72 | 8.7 | 8.7 | 8.77 | 8.62 | 4.85M |
| July 18, 2025 | 8.66 | 8.67 | 8.67 | 8.87 | 8.58 | 6.68M |
| July 17, 2025 | 8.68 | 8.63 | 8.63 | 8.73 | 8.59 | 4M |
| July 16, 2025 | 8.7 | 8.68 | 8.68 | 8.79 | 8.6 | 4.34M |
| July 15, 2025 | 8.91 | 8.75 | 8.75 | 8.92 | 8.71 | 5.69M |
| July 14, 2025 | 8.7 | 8.9 | 8.9 | 8.9 | 8.6 | 8M |
| July 11, 2025 | 8.76 | 8.65 | 8.65 | 8.88 | 8.6 | 5.98M |
| July 10, 2025 | 8.6 | 8.69 | 8.69 | 8.89 | 8.6 | 7.4M |
| July 09, 2025 | 8.6 | 8.64 | 8.64 | 8.79 | 8.52 | 8.41M |
| July 08, 2025 | 8.78 | 8.63 | 8.63 | 8.79 | 8.57 | 8.31M |
| July 07, 2025 | 8.78 | 8.78 | 8.78 | 8.95 | 8.7 | 9.81M |
| July 04, 2025 | 8.95 | 8.76 | 8.76 | 9.08 | 8.63 | 12.31M |
| July 03, 2025 | 8.64 | 8.9 | 8.9 | 9.29 | 8.64 | 18.58M |
| July 02, 2025 | 8.7 | 8.72 | 8.72 | 8.98 | 8.48 | 14.09M |
| July 01, 2025 | 8.77 | 8.62 | 8.62 | 8.79 | 8.55 | 13.27M |
| June 30, 2025 | 8.55 | 8.6 | 8.6 | 9.01 | 8.32 | 29.17M |
| June 27, 2025 | 8.2 | 8.55 | 8.55 | 8.65 | 8.03 | 14.3M |
| June 26, 2025 | 8.16 | 8.13 | 8.13 | 8.33 | 8.06 | 7.66M |
| June 25, 2025 | 8.21 | 8.19 | 8.19 | 8.35 | 8.12 | 9.48M |
| June 24, 2025 | 8.09 | 8.21 | 8.21 | 8.45 | 7.95 | 15.6M |
| June 23, 2025 | 7.5 | 7.95 | 7.95 | 8.04 | 7.42 | 12.6M |
| June 20, 2025 | 7.51 | 7.6 | 7.6 | 7.72 | 7.42 | 8.52M |
| June 19, 2025 | 7.88 | 7.59 | 7.59 | 7.88 | 7.51 | 10.47M |
| June 18, 2025 | 7.93 | 7.89 | 7.89 | 7.95 | 7.76 | 8.65M |
| June 17, 2025 | 8.22 | 7.98 | 7.98 | 8.25 | 7.9 | 14.4M |
| June 16, 2025 | 8.09 | 8.17 | 8.17 | 8.3 | 8.02 | 15.08M |