10.43
+0.18(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.01 | 10.25 | 10.25 | 10.29 | 9.7 | 3.56M |
| September 04, 2025 | 9.77 | 9.96 | 9.96 | 10.08 | 9.7 | 4.46M |
| September 03, 2025 | 9.95 | 9.72 | 9.72 | 10.13 | 9.63 | 2.66M |
| September 02, 2025 | 10.15 | 9.95 | 9.95 | 10.22 | 9.71 | 3.93M |
| September 01, 2025 | 10.3 | 10.23 | 10.23 | 10.46 | 10 | 3.76M |
| August 29, 2025 | 10.47 | 10.26 | 10.26 | 10.47 | 10.11 | 3.99M |
| August 28, 2025 | 10.55 | 10.53 | 10.53 | 10.9 | 10.02 | 5.4M |
| August 27, 2025 | 11.4 | 10.53 | 10.53 | 11.4 | 10.51 | 5.7M |
| August 26, 2025 | 11.25 | 11.38 | 11.38 | 11.43 | 11.01 | 3.93M |
| August 25, 2025 | 11.26 | 11.3 | 11.3 | 11.48 | 11.06 | 5.32M |
| August 22, 2025 | 11.25 | 11.25 | 11.25 | 11.3 | 10.92 | 4.76M |
| August 21, 2025 | 11.3 | 11.2 | 11.2 | 11.35 | 11.14 | 2.93M |
| August 20, 2025 | 11.45 | 11.3 | 11.3 | 11.45 | 11.09 | 3.75M |
| August 19, 2025 | 11.45 | 11.38 | 11.38 | 11.62 | 11.08 | 4.54M |
| August 18, 2025 | 10.94 | 11.35 | 11.35 | 11.65 | 10.94 | 7.12M |
| August 15, 2025 | 10.79 | 10.92 | 10.92 | 10.99 | 10.68 | 3.56M |
| August 14, 2025 | 11.3 | 10.79 | 10.79 | 11.3 | 10.68 | 4.39M |
| August 13, 2025 | 11.09 | 11.15 | 11.15 | 11.34 | 11.01 | 3.72M |
| August 12, 2025 | 11.45 | 11.06 | 11.06 | 11.45 | 10.79 | 5.89M |
| August 11, 2025 | 11.5 | 11.48 | 11.48 | 11.51 | 11.1 | 9.34M |
| August 08, 2025 | 11.7 | 11.47 | 11.47 | 11.7 | 11.23 | 3.57M |
| August 07, 2025 | 11.41 | 11.5 | 11.5 | 11.75 | 11.21 | 6.37M |
| August 06, 2025 | 11.25 | 11.36 | 11.36 | 11.78 | 10.93 | 9.85M |
| August 05, 2025 | 10.39 | 11.19 | 11.19 | 11.2 | 10.39 | 7.65M |
| August 04, 2025 | 10.18 | 10.39 | 10.39 | 10.39 | 10 | 3.36M |
| August 01, 2025 | 9.99 | 10.18 | 10.18 | 10.18 | 9.87 | 4.18M |
| July 31, 2025 | 10.22 | 10 | 10 | 10.34 | 9.87 | 5.55M |
| July 30, 2025 | 10.33 | 10.23 | 10.23 | 10.54 | 10.11 | 3.39M |
| July 29, 2025 | 10.3 | 10.33 | 10.33 | 10.42 | 10.1 | 3.48M |
| July 28, 2025 | 10.26 | 10.25 | 10.25 | 10.43 | 10.08 | 2.89M |
| July 25, 2025 | 10.5 | 10.21 | 10.21 | 10.5 | 10.15 | 2.96M |
| July 24, 2025 | 10.28 | 10.25 | 10.25 | 10.34 | 10.07 | 3.01M |
| July 23, 2025 | 10.52 | 10.22 | 10.22 | 10.65 | 10.04 | 7.17M |
| July 22, 2025 | 10.23 | 10.65 | 10.65 | 10.98 | 10.23 | 9.87M |
| July 21, 2025 | 9.74 | 10.17 | 10.17 | 10.53 | 9.62 | 5.44M |
| July 18, 2025 | 9.77 | 9.68 | 9.68 | 9.86 | 9.6 | 2.22M |
| July 17, 2025 | 9.58 | 9.68 | 9.68 | 9.82 | 9.58 | 2.46M |
| July 16, 2025 | 9.61 | 9.63 | 9.63 | 9.78 | 9.45 | 2.86M |
| July 15, 2025 | 9.98 | 9.71 | 9.71 | 9.99 | 9.61 | 4.3M |
| July 14, 2025 | 9.51 | 9.94 | 9.94 | 9.95 | 9.37 | 3.95M |
| July 11, 2025 | 9.61 | 9.46 | 9.46 | 9.62 | 9.3 | 2.99M |
| July 10, 2025 | 9.55 | 9.56 | 9.56 | 9.58 | 9.33 | 2.49M |
| July 09, 2025 | 9.6 | 9.5 | 9.5 | 9.65 | 9.45 | 1.85M |
| July 08, 2025 | 9.5 | 9.62 | 9.62 | 9.64 | 9.36 | 2.59M |
| July 07, 2025 | 9.52 | 9.42 | 9.42 | 9.58 | 9.33 | 2.26M |
| July 04, 2025 | 9.6 | 9.44 | 9.44 | 9.63 | 9.3 | 3.19M |
| July 03, 2025 | 9.57 | 9.53 | 9.53 | 9.64 | 9.31 | 4.03M |
| July 02, 2025 | 9.45 | 9.59 | 9.59 | 9.98 | 9.22 | 6.64M |
| July 01, 2025 | 9.34 | 9.5 | 9.5 | 9.6 | 9.25 | 5.21M |
| June 30, 2025 | 8.97 | 9.25 | 9.25 | 9.35 | 8.87 | 5.35M |
| June 27, 2025 | 8.76 | 8.84 | 8.84 | 8.88 | 8.68 | 2.12M |
| June 26, 2025 | 8.67 | 8.72 | 8.72 | 8.83 | 8.58 | 2.81M |
| June 25, 2025 | 8.69 | 8.73 | 8.73 | 8.77 | 8.6 | 3.11M |
| June 24, 2025 | 8.38 | 8.61 | 8.61 | 8.64 | 8.29 | 2.73M |
| June 23, 2025 | 7.95 | 8.32 | 8.32 | 8.33 | 7.83 | 2.99M |
| June 20, 2025 | 7.94 | 7.95 | 7.95 | 8.09 | 7.86 | 2.81M |
| June 19, 2025 | 8.36 | 7.94 | 7.94 | 8.36 | 7.91 | 2.99M |
| June 18, 2025 | 8.3 | 8.28 | 8.28 | 8.31 | 8.14 | 2.56M |
| June 17, 2025 | 8.44 | 8.31 | 8.31 | 8.48 | 8.21 | 2.46M |
| June 16, 2025 | 8.45 | 8.41 | 8.41 | 8.66 | 8.3 | 3.61M |