10.09
-0.04(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.95 | 9.98 | 9.98 | 9.98 | 9.89 | 5.29M |
| September 04, 2025 | 9.85 | 9.94 | 9.94 | 9.97 | 9.83 | 5.32M |
| September 03, 2025 | 10.04 | 9.86 | 9.86 | 10.05 | 9.82 | 4.72M |
| September 02, 2025 | 10.02 | 10.02 | 10.02 | 10.05 | 9.84 | 8.04M |
| September 01, 2025 | 10.05 | 10.03 | 10.03 | 10.09 | 9.95 | 7.01M |
| August 29, 2025 | 10 | 10.05 | 10.05 | 10.18 | 9.98 | 8.73M |
| August 28, 2025 | 10.04 | 9.98 | 9.98 | 10.13 | 9.75 | 12.24M |
| August 27, 2025 | 10.32 | 10.03 | 10.03 | 10.34 | 10.02 | 10.31M |
| August 26, 2025 | 10.32 | 10.33 | 10.33 | 10.4 | 10.26 | 7.03M |
| August 25, 2025 | 10.2 | 10.34 | 10.34 | 10.41 | 10.13 | 11.96M |
| August 22, 2025 | 10.23 | 10.18 | 10.18 | 10.24 | 10.08 | 7.35M |
| August 21, 2025 | 10.15 | 10.23 | 10.23 | 10.29 | 10.15 | 10.7M |
| August 20, 2025 | 10.03 | 10.15 | 10.15 | 10.15 | 10.01 | 6.8M |
| August 19, 2025 | 10.07 | 10.08 | 10.08 | 10.1 | 10.01 | 6.64M |
| August 18, 2025 | 10.07 | 10.07 | 10.07 | 10.13 | 10.03 | 7.12M |
| August 15, 2025 | 10.01 | 10.05 | 10.05 | 10.07 | 10 | 5.34M |
| August 14, 2025 | 10.2 | 10.01 | 10.01 | 10.3 | 9.98 | 9.42M |
| August 13, 2025 | 10.17 | 10.19 | 10.19 | 10.27 | 10.11 | 9.57M |
| August 12, 2025 | 10.09 | 10.12 | 10.12 | 10.22 | 10.06 | 8.17M |
| August 11, 2025 | 10.04 | 10.09 | 10.09 | 10.1 | 10.02 | 5.14M |
| August 08, 2025 | 10.04 | 10.02 | 10.02 | 10.06 | 9.98 | 4.44M |
| August 07, 2025 | 10.03 | 10.03 | 10.03 | 10.07 | 10.01 | 4.62M |
| August 06, 2025 | 10.01 | 10.04 | 10.04 | 10.07 | 9.96 | 4.83M |
| August 05, 2025 | 10.04 | 10.02 | 10.02 | 10.05 | 9.98 | 4.88M |
| August 04, 2025 | 9.88 | 10 | 10 | 10.05 | 9.82 | 5.04M |
| August 01, 2025 | 9.95 | 9.94 | 9.94 | 9.98 | 9.85 | 6.49M |
| July 31, 2025 | 10.11 | 9.93 | 9.93 | 10.12 | 9.92 | 10.39M |
| July 30, 2025 | 10.05 | 10.15 | 10.15 | 10.29 | 10.03 | 11.85M |
| July 29, 2025 | 10.3 | 10.03 | 10.03 | 10.3 | 9.98 | 19.05M |
| July 28, 2025 | 10.4 | 10.29 | 10.29 | 10.4 | 10.25 | 7.96M |
| July 25, 2025 | 10.35 | 10.4 | 10.4 | 10.44 | 10.3 | 10.94M |
| July 24, 2025 | 10.32 | 10.34 | 10.34 | 10.39 | 10.27 | 11.49M |
| July 23, 2025 | 10.27 | 10.32 | 10.32 | 10.46 | 10.25 | 12.78M |
| July 22, 2025 | 10.25 | 10.29 | 10.29 | 10.3 | 10.17 | 9.82M |
| July 21, 2025 | 10.34 | 10.28 | 10.28 | 10.35 | 10.25 | 10.32M |
| July 18, 2025 | 10.15 | 10.28 | 10.28 | 10.3 | 10.12 | 12.47M |
| July 17, 2025 | 10.21 | 10.15 | 10.15 | 10.32 | 10.12 | 12.89M |
| July 16, 2025 | 10.23 | 10.24 | 10.24 | 10.26 | 10.17 | 9.09M |
| July 15, 2025 | 10.27 | 10.19 | 10.19 | 10.28 | 10.14 | 11.95M |
| July 14, 2025 | 10.27 | 10.26 | 10.26 | 10.39 | 10.23 | 17.88M |
| July 11, 2025 | 10.5 | 10.39 | 10.39 | 10.76 | 10.34 | 35.95M |
| July 10, 2025 | 10.55 | 10.68 | 10.68 | 10.84 | 10.48 | 47.59M |
| July 09, 2025 | 9.8 | 10.99 | 10.99 | 10.99 | 9.77 | 45.41M |
| July 08, 2025 | 9.61 | 9.99 | 9.99 | 10.23 | 9.59 | 19.96M |
| July 07, 2025 | 9.59 | 9.61 | 9.61 | 9.7 | 9.56 | 3.98M |
| July 04, 2025 | 9.7 | 9.57 | 9.57 | 9.7 | 9.56 | 4.02M |
| July 03, 2025 | 9.64 | 9.71 | 9.71 | 9.71 | 9.61 | 4.05M |
| July 02, 2025 | 9.58 | 9.64 | 9.64 | 9.65 | 9.53 | 3.25M |
| July 01, 2025 | 9.68 | 9.6 | 9.6 | 9.69 | 9.54 | 3.95M |
| June 30, 2025 | 9.61 | 9.69 | 9.69 | 9.71 | 9.58 | 3.27M |
| June 27, 2025 | 9.54 | 9.6 | 9.6 | 9.67 | 9.54 | 2.76M |
| June 26, 2025 | 9.56 | 9.6 | 9.6 | 9.71 | 9.5 | 5.78M |
| June 25, 2025 | 9.52 | 9.56 | 9.56 | 9.56 | 9.45 | 4.48M |
| June 24, 2025 | 9.37 | 9.5 | 9.5 | 9.5 | 9.35 | 3.61M |
| June 23, 2025 | 9.3 | 9.36 | 9.36 | 9.37 | 9.23 | 2.68M |
| June 20, 2025 | 9.4 | 9.35 | 9.35 | 9.51 | 9.31 | 3.21M |
| June 19, 2025 | 9.53 | 9.4 | 9.4 | 9.53 | 9.37 | 3.29M |
| June 18, 2025 | 9.72 | 9.52 | 9.52 | 9.77 | 9.45 | 6.61M |
| June 17, 2025 | 10.38 | 10.35 | 9.75 | 10.5 | 10.34 | 5.72M |
| June 16, 2025 | 10.26 | 10.35 | 9.75 | 10.37 | 10.22 | 4.43M |