10.60
-0.09(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.5 | 10.6 | 10.6 | 11.29 | 10.32 | 150.65M |
| August 15, 2025 | 10.58 | 10.69 | 10.69 | 11.77 | 10.11 | 170.99M |
| August 14, 2025 | 10 | 10.99 | 10.99 | 10.99 | 9.88 | 166.78M |
| August 13, 2025 | 9.28 | 9.99 | 9.99 | 9.99 | 9.14 | 151.73M |
| August 12, 2025 | 9.38 | 9.08 | 9.08 | 9.48 | 8.94 | 140.03M |
| August 11, 2025 | 8.55 | 9.05 | 9.05 | 9.05 | 8.36 | 87.54M |
| August 08, 2025 | 8.51 | 8.23 | 8.23 | 8.63 | 8.2 | 117M |
| August 07, 2025 | 7.79 | 8.56 | 8.56 | 8.56 | 7.79 | 130.22M |
| August 06, 2025 | 7.7 | 7.78 | 7.78 | 7.85 | 7.66 | 25.56M |
| August 05, 2025 | 7.48 | 7.68 | 7.68 | 7.79 | 7.48 | 34.88M |
| August 04, 2025 | 7.39 | 7.46 | 7.46 | 7.51 | 7.29 | 24.76M |
| August 01, 2025 | 7.76 | 7.4 | 7.4 | 7.8 | 7.38 | 78.73M |
| July 31, 2025 | 7.53 | 7.88 | 7.88 | 8.31 | 7.52 | 119.36M |
| July 30, 2025 | 7.63 | 7.55 | 7.55 | 7.69 | 7.47 | 17.3M |
| July 29, 2025 | 7.53 | 7.66 | 7.66 | 7.67 | 7.52 | 20.91M |
| July 28, 2025 | 7.48 | 7.56 | 7.56 | 7.64 | 7.48 | 24.17M |
| July 25, 2025 | 7.48 | 7.43 | 7.43 | 7.51 | 7.35 | 23.03M |
| July 24, 2025 | 7.45 | 7.48 | 7.48 | 7.53 | 7.42 | 15.6M |
| July 23, 2025 | 7.66 | 7.47 | 7.47 | 7.68 | 7.47 | 25.61M |
| July 22, 2025 | 7.66 | 7.68 | 7.68 | 7.88 | 7.64 | 24.64M |
| July 21, 2025 | 7.71 | 7.66 | 7.66 | 7.75 | 7.63 | 19.57M |
| July 18, 2025 | 7.65 | 7.73 | 7.73 | 7.85 | 7.58 | 28.73M |
| July 17, 2025 | 7.59 | 7.62 | 7.62 | 7.71 | 7.55 | 24.52M |
| July 16, 2025 | 7.7 | 7.64 | 7.64 | 7.79 | 7.6 | 30.68M |
| July 15, 2025 | 7.73 | 7.74 | 7.74 | 8.08 | 7.68 | 60.31M |
| July 14, 2025 | 7.69 | 7.53 | 7.53 | 7.73 | 7.5 | 28.84M |
| July 11, 2025 | 7.69 | 7.72 | 7.72 | 7.79 | 7.62 | 28.11M |
| July 10, 2025 | 7.75 | 7.74 | 7.74 | 7.96 | 7.61 | 36.42M |
| July 09, 2025 | 7.95 | 7.67 | 7.67 | 7.95 | 7.66 | 59.99M |
| July 08, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| July 07, 2025 | 8.1 | 8.03 | 8.03 | 8.12 | 7.98 | 21.25M |
| July 04, 2025 | 7.95 | 8.04 | 8.04 | 8.08 | 7.92 | 23.45M |
| July 03, 2025 | 8.12 | 7.95 | 7.95 | 8.12 | 7.72 | 44.84M |
| July 02, 2025 | 8.16 | 8.13 | 8.13 | 8.22 | 7.98 | 19.82M |
| July 01, 2025 | 7.88 | 8.13 | 8.13 | 8.13 | 7.85 | 21.79M |
| June 30, 2025 | 7.97 | 7.88 | 7.88 | 8.04 | 7.67 | 25.22M |
| June 27, 2025 | 7.69 | 7.97 | 7.97 | 7.98 | 7.65 | 24.66M |
| June 26, 2025 | 7.49 | 7.62 | 7.62 | 7.66 | 7.49 | 17.19M |
| June 25, 2025 | 7.32 | 7.5 | 7.5 | 7.56 | 7.31 | 20.54M |
| June 24, 2025 | 7.29 | 7.32 | 7.32 | 7.4 | 7.27 | 13.31M |
| June 23, 2025 | 7.05 | 7.27 | 7.27 | 7.27 | 7.02 | 12.82M |
| June 20, 2025 | 7.06 | 7.09 | 7.09 | 7.19 | 7.04 | 11.95M |
| June 19, 2025 | 7.26 | 7.04 | 7.04 | 7.3 | 6.97 | 22.98M |
| June 18, 2025 | 7.4 | 7.28 | 7.28 | 7.4 | 7.23 | 18.72M |
| June 17, 2025 | 7.18 | 7.4 | 7.4 | 7.46 | 7.12 | 23.14M |
| June 16, 2025 | 7.14 | 7.17 | 7.17 | 7.27 | 7.12 | 12.06M |
| June 13, 2025 | 7.17 | 7.16 | 7.16 | 7.27 | 7.06 | 17.29M |
| June 12, 2025 | 7.12 | 7.2 | 7.2 | 7.31 | 7.11 | 16.08M |
| June 11, 2025 | 7.01 | 7.13 | 7.13 | 7.18 | 7.01 | 11.87M |
| June 10, 2025 | 7.03 | 7.05 | 7.05 | 7.17 | 6.93 | 15.04M |
| June 09, 2025 | 7.05 | 7.04 | 7.04 | 7.18 | 7.02 | 14.05M |
| June 06, 2025 | 6.85 | 7.04 | 7.04 | 7.09 | 6.82 | 16.02M |
| June 05, 2025 | 6.81 | 6.85 | 6.85 | 6.92 | 6.78 | 14.65M |
| June 04, 2025 | 6.68 | 6.83 | 6.83 | 6.88 | 6.68 | 14.84M |
| June 03, 2025 | 6.61 | 6.66 | 6.66 | 6.71 | 6.6 | 9.96M |
| May 30, 2025 | 6.57 | 6.6 | 6.6 | 6.61 | 6.52 | 8.13M |
| May 29, 2025 | 6.43 | 6.57 | 6.57 | 6.58 | 6.43 | 7.62M |
| May 28, 2025 | 6.49 | 6.44 | 6.44 | 6.53 | 6.42 | 7.97M |
| May 27, 2025 | 6.53 | 6.48 | 6.48 | 6.58 | 6.44 | 9.13M |
| May 26, 2025 | 6.52 | 6.55 | 6.55 | 6.63 | 6.51 | 7.16M |