10.23
-0.13(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.94 | 10.36 | 10.36 | 10.36 | 9.94 | 4,600 |
| September 04, 2025 | 9.88 | 9.7 | 9.7 | 9.89 | 9.7 | 44,000 |
| September 03, 2025 | 10.09 | 10.14 | 10.14 | 10.19 | 10.09 | 23,400 |
| September 02, 2025 | 10.3 | 10.09 | 10.09 | 10.3 | 10.09 | 11,600 |
| September 01, 2025 | 10.28 | 10.38 | 10.38 | 10.38 | 10.18 | 45,000 |
| August 29, 2025 | 9.98 | 10.17 | 10.17 | 10.22 | 9.98 | 224,000 |
| August 28, 2025 | 9.63 | 9.85 | 9.85 | 9.85 | 9.63 | 14,800 |
| August 27, 2025 | 9.78 | 9.56 | 9.56 | 9.8 | 9.56 | 28,800 |
| August 26, 2025 | 9.72 | 9.65 | 9.65 | 9.72 | 9.65 | 20,400 |
| August 25, 2025 | 9.56 | 9.71 | 9.71 | 9.71 | 9.56 | 1,600 |
| August 22, 2025 | 9.2 | 9.47 | 9.47 | 9.51 | 9.2 | 20,600 |
| August 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 |
| August 20, 2025 | 9.12 | 9.17 | 9.17 | 9.17 | 9.12 | 6,400 |
| August 19, 2025 | 9.17 | 9.13 | 9.13 | 9.23 | 9.13 | 49,800 |
| August 18, 2025 | 9.05 | 9.2 | 9.2 | 9.21 | 9.05 | 71,800 |
| August 15, 2025 | 8.7 | 8.87 | 8.87 | 8.89 | 8.69 | 79,200 |
| August 14, 2025 | 8.72 | 8.61 | 8.61 | 8.73 | 8.6 | 103,600 |
| August 13, 2025 | 8.48 | 8.72 | 8.72 | 8.72 | 8.48 | 16,600 |
| August 12, 2025 | 8.4 | 8.41 | 8.41 | 8.41 | 8.4 | 1,000 |
| August 11, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 600 |
| August 08, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,600 |
| August 07, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1,800 |
| August 06, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
| August 05, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
| August 04, 2025 | 8.07 | 8.12 | 8.12 | 8.12 | 8.07 | 3,000 |
| August 01, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 |
| July 31, 2025 | 8.36 | 8.17 | 8.17 | 8.36 | 8.17 | 1,600 |
| July 30, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1,000 |
| July 29, 2025 | 8.37 | 8.4 | 8.4 | 8.4 | 8.37 | 1,000 |
| July 28, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 |
| July 25, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
| July 24, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
| July 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
| July 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
| July 21, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
| July 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 3,000 |
| July 17, 2025 | 7.9 | 7.91 | 7.91 | 7.91 | 7.9 | 1,000 |
| July 16, 2025 | 7.85 | 7.82 | 7.82 | 7.85 | 7.82 | 67,200 |
| July 14, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 6,600 |
| July 11, 2025 | 7.68 | 7.7 | 7.7 | 7.7 | 7.68 | 10,400 |
| July 10, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 3,000 |
| July 03, 2025 | 7.48 | 7.55 | 7.55 | 7.55 | 7.48 | 1,000 |
| June 30, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1,600 |
| June 27, 2025 | 7.5 | 7.43 | 7.43 | 7.5 | 7.43 | 1,200 |
| June 26, 2025 | 7.47 | 7.42 | 7.42 | 7.47 | 7.42 | 12,400 |
| June 25, 2025 | 7.35 | 7.47 | 7.47 | 7.47 | 7.35 | 7,400 |
| June 24, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1,000 |
| June 23, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0 |
| June 20, 2025 | 7.1 | 7.08 | 7.08 | 7.1 | 7.08 | 8,000 |
| June 19, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2,600 |
| June 18, 2025 | 7.17 | 7.18 | 7.18 | 7.18 | 7.17 | 200 |
| June 17, 2025 | 7.16 | 7.19 | 7.19 | 7.22 | 7.16 | 43,200 |
| June 16, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 3,600 |
| June 13, 2025 | 7.23 | 7.2 | 7.2 | 7.23 | 7.2 | 20,800 |
| June 12, 2025 | 7.24 | 7.26 | 7.26 | 7.29 | 7.24 | 14,800 |
| June 11, 2025 | 7.22 | 7.23 | 7.23 | 7.23 | 7.22 | 9,200 |
| June 10, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0 |
| June 09, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
| June 06, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 |
| June 05, 2025 | 7.07 | 7.17 | 7.16 | 7.17 | 7.07 | 29,200 |