10.47
+0.14(+1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.99 | 10.18 | 10.18 | 10.19 | 9.49 | 33.47M |
| September 04, 2025 | 9.58 | 10.07 | 10.07 | 10.15 | 9.5 | 31.76M |
| September 03, 2025 | 9.98 | 9.57 | 9.57 | 10.12 | 9.52 | 16.97M |
| September 02, 2025 | 10.05 | 10.01 | 10.01 | 10.2 | 9.92 | 16.65M |
| September 01, 2025 | 9.82 | 10.16 | 10.16 | 10.5 | 9.76 | 26.09M |
| August 29, 2025 | 10.02 | 9.83 | 9.83 | 10.1 | 9.82 | 15.75M |
| August 28, 2025 | 10.18 | 10.03 | 10.03 | 10.3 | 9.67 | 27.33M |
| August 27, 2025 | 10.29 | 10.19 | 10.19 | 10.66 | 10.18 | 30.6M |
| August 26, 2025 | 10.15 | 10.37 | 10.37 | 10.48 | 10.11 | 27.77M |
| August 25, 2025 | 10.21 | 10.19 | 10.19 | 10.29 | 10.07 | 20.62M |
| August 22, 2025 | 10.16 | 10.24 | 10.24 | 10.39 | 10.01 | 27.61M |
| August 21, 2025 | 10.22 | 10.27 | 10.27 | 10.5 | 10.16 | 27.99M |
| August 20, 2025 | 10.28 | 10.24 | 10.24 | 10.34 | 10.1 | 23.65M |
| August 19, 2025 | 10.06 | 10.28 | 10.28 | 10.33 | 9.95 | 31.04M |
| August 18, 2025 | 9.75 | 10.04 | 10.04 | 10.18 | 9.71 | 32M |
| August 15, 2025 | 9.7 | 9.71 | 9.71 | 9.74 | 9.66 | 11.72M |
| August 14, 2025 | 9.95 | 9.72 | 9.72 | 10.12 | 9.71 | 19.82M |
| August 13, 2025 | 10.06 | 9.93 | 9.93 | 10.12 | 9.84 | 15.42M |
| August 12, 2025 | 10.14 | 9.96 | 9.96 | 10.15 | 9.92 | 13.63M |
| August 11, 2025 | 9.78 | 9.99 | 9.99 | 10.04 | 9.76 | 23.04M |
| August 08, 2025 | 9.9 | 9.76 | 9.76 | 9.91 | 9.67 | 18.34M |
| August 07, 2025 | 9.83 | 9.89 | 9.89 | 10.08 | 9.79 | 23.88M |
| August 06, 2025 | 9.85 | 9.82 | 9.82 | 9.86 | 9.74 | 9.78M |
| August 05, 2025 | 9.73 | 9.85 | 9.85 | 9.85 | 9.73 | 11.84M |
| August 04, 2025 | 9.7 | 9.77 | 9.77 | 9.78 | 9.56 | 11.31M |
| August 01, 2025 | 9.87 | 9.78 | 9.78 | 9.95 | 9.7 | 20.69M |
| July 31, 2025 | 9.8 | 10.04 | 10.04 | 10.07 | 9.68 | 32.56M |
| July 30, 2025 | 9.74 | 9.8 | 9.8 | 9.87 | 9.68 | 13.81M |
| July 29, 2025 | 9.88 | 9.79 | 9.79 | 9.92 | 9.62 | 13.82M |
| July 28, 2025 | 9.83 | 9.84 | 9.84 | 9.97 | 9.76 | 11.63M |
| July 25, 2025 | 9.89 | 9.8 | 9.8 | 9.96 | 9.78 | 13.31M |
| July 24, 2025 | 9.7 | 9.88 | 9.88 | 9.88 | 9.66 | 15.81M |
| July 23, 2025 | 9.85 | 9.7 | 9.7 | 9.9 | 9.7 | 20.5M |
| July 22, 2025 | 10.01 | 9.94 | 9.94 | 10.03 | 9.88 | 16.08M |
| July 21, 2025 | 9.88 | 10.01 | 10.01 | 10.04 | 9.86 | 20.35M |
| July 18, 2025 | 9.91 | 9.92 | 9.92 | 9.97 | 9.8 | 25.01M |
| July 17, 2025 | 10.06 | 9.99 | 9.99 | 10.28 | 9.96 | 56M |
| July 16, 2025 | 9.93 | 10.47 | 10.47 | 10.92 | 9.9 | 77.57M |
| July 15, 2025 | 10.29 | 9.93 | 9.93 | 10.31 | 9.9 | 27.17M |
| July 14, 2025 | 10.3 | 10.45 | 10.45 | 10.56 | 10.18 | 20.17M |
| July 11, 2025 | 10.81 | 10.37 | 10.37 | 10.81 | 10.28 | 46.18M |
| July 10, 2025 | 11.3 | 11 | 11 | 11.4 | 10.97 | 65.65M |
| July 09, 2025 | 10.87 | 11.9 | 11.9 | 11.97 | 10.82 | 75.42M |
| July 08, 2025 | 11.12 | 10.88 | 10.88 | 11.22 | 10.8 | 29.07M |
| July 07, 2025 | 10.6 | 11.04 | 11.04 | 11.05 | 10.45 | 36.9M |
| July 04, 2025 | 10.71 | 10.78 | 10.78 | 11.19 | 10.67 | 45.8M |
| July 03, 2025 | 10.66 | 10.71 | 10.71 | 10.93 | 10.51 | 38.95M |
| July 02, 2025 | 11 | 10.55 | 10.55 | 11.1 | 10.51 | 27.12M |
| July 01, 2025 | 10.75 | 10.8 | 10.8 | 10.86 | 10.57 | 24.21M |
| June 30, 2025 | 10.58 | 10.75 | 10.75 | 10.76 | 10.49 | 19.19M |
| June 27, 2025 | 10.55 | 10.57 | 10.57 | 10.65 | 10.47 | 16.22M |
| June 26, 2025 | 10.36 | 10.54 | 10.54 | 10.75 | 10.27 | 28.05M |
| June 25, 2025 | 10.73 | 10.46 | 10.46 | 10.86 | 10.38 | 24.35M |
| June 24, 2025 | 10.57 | 10.62 | 10.62 | 10.69 | 10.51 | 18.78M |
| June 23, 2025 | 10.38 | 10.54 | 10.54 | 10.59 | 10.35 | 19.82M |
| June 20, 2025 | 10.62 | 10.5 | 10.5 | 10.72 | 10.4 | 17.16M |
| June 19, 2025 | 11.02 | 10.72 | 10.72 | 11.06 | 10.63 | 26.24M |
| June 18, 2025 | 11.16 | 11.05 | 11.05 | 11.16 | 10.88 | 27.04M |
| June 17, 2025 | 11.42 | 11.25 | 11.25 | 11.5 | 11.1 | 30.14M |
| June 16, 2025 | 11.06 | 11.43 | 11.43 | 11.51 | 10.96 | 36.56M |