10.26
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.33 | 10.26 | 10.26 | 10.38 | 10.25 | 23.21M |
| August 15, 2025 | 10.16 | 10.25 | 10.25 | 10.28 | 10.13 | 15.28M |
| August 14, 2025 | 10.33 | 10.16 | 10.16 | 10.36 | 10.15 | 17.58M |
| August 13, 2025 | 10.33 | 10.31 | 10.31 | 10.36 | 10.28 | 17.79M |
| August 12, 2025 | 10.47 | 10.35 | 10.35 | 10.48 | 10.28 | 23.99M |
| August 11, 2025 | 10.55 | 10.47 | 10.47 | 10.63 | 10.31 | 39.41M |
| August 08, 2025 | 10.08 | 10.18 | 10.18 | 10.22 | 10.06 | 18.51M |
| August 07, 2025 | 10.08 | 10.08 | 10.08 | 10.11 | 10.01 | 14.78M |
| August 06, 2025 | 10.1 | 10.07 | 10.07 | 10.11 | 10.03 | 11.89M |
| August 05, 2025 | 10.09 | 10.1 | 10.1 | 10.11 | 10.04 | 10.21M |
| August 04, 2025 | 10.05 | 10.07 | 10.07 | 10.08 | 9.98 | 8.68M |
| August 01, 2025 | 10.03 | 10.08 | 10.08 | 10.09 | 10.02 | 12.27M |
| July 31, 2025 | 10.24 | 10.02 | 10.02 | 10.24 | 10 | 28.66M |
| July 30, 2025 | 10.34 | 10.26 | 10.26 | 10.38 | 10.2 | 17.34M |
| July 29, 2025 | 10.36 | 10.33 | 10.33 | 10.44 | 10.25 | 16.15M |
| July 28, 2025 | 10.42 | 10.39 | 10.39 | 10.46 | 10.32 | 22.19M |
| July 25, 2025 | 10.78 | 10.5 | 10.5 | 10.81 | 10.49 | 39M |
| July 24, 2025 | 10.18 | 10.59 | 10.59 | 10.75 | 10.13 | 61.03M |
| July 23, 2025 | 10.33 | 10.18 | 10.18 | 10.39 | 10.16 | 21.96M |
| July 22, 2025 | 10.18 | 10.3 | 10.3 | 10.34 | 10.08 | 34.36M |
| July 21, 2025 | 10.08 | 10.14 | 10.14 | 10.15 | 10.07 | 19.33M |
| July 18, 2025 | 9.9 | 10.06 | 10.06 | 10.07 | 9.88 | 22.76M |
| July 17, 2025 | 9.9 | 9.9 | 9.9 | 9.92 | 9.84 | 13.27M |
| July 16, 2025 | 9.9 | 9.89 | 9.89 | 9.94 | 9.86 | 11.87M |
| July 15, 2025 | 10.06 | 9.91 | 9.91 | 10.07 | 9.83 | 26.1M |
| July 14, 2025 | 10.13 | 10.16 | 10.16 | 10.3 | 10.1 | 20.82M |
| July 11, 2025 | 10.07 | 10.08 | 10.08 | 10.15 | 10.01 | 15.36M |
| July 10, 2025 | 10.06 | 10.07 | 10.07 | 10.09 | 10.03 | 9.88M |
| July 09, 2025 | 10.11 | 10.06 | 10.06 | 10.16 | 10.04 | 14.22M |
| July 08, 2025 | 10.13 | 10.1 | 10.1 | 10.13 | 10.01 | 19.98M |
| July 07, 2025 | 9.95 | 10.1 | 10.1 | 10.15 | 9.9 | 32.39M |
| July 04, 2025 | 9.9 | 9.86 | 9.86 | 9.96 | 9.86 | 13.4M |
| July 03, 2025 | 9.89 | 9.91 | 9.91 | 9.94 | 9.82 | 13.68M |
| July 02, 2025 | 9.81 | 9.86 | 9.86 | 9.86 | 9.76 | 14.24M |
| July 01, 2025 | 9.82 | 9.81 | 9.81 | 9.84 | 9.76 | 8.85M |
| June 30, 2025 | 9.85 | 9.82 | 9.82 | 9.87 | 9.77 | 12.5M |
| June 27, 2025 | 9.83 | 9.84 | 9.84 | 9.91 | 9.82 | 8.96M |
| June 26, 2025 | 9.87 | 9.83 | 9.83 | 9.94 | 9.83 | 12.87M |
| June 25, 2025 | 9.8 | 9.88 | 9.88 | 9.91 | 9.74 | 15.27M |
| June 24, 2025 | 9.65 | 9.79 | 9.79 | 9.8 | 9.64 | 11.65M |
| June 23, 2025 | 9.61 | 9.65 | 9.65 | 9.67 | 9.56 | 9.59M |
| June 20, 2025 | 9.66 | 9.65 | 9.65 | 9.77 | 9.61 | 9.02M |
| June 19, 2025 | 9.71 | 9.65 | 9.65 | 9.81 | 9.65 | 10.68M |
| June 18, 2025 | 9.81 | 9.74 | 9.74 | 9.85 | 9.68 | 11.87M |
| June 17, 2025 | 9.93 | 9.85 | 9.85 | 9.94 | 9.76 | 12.55M |
| June 16, 2025 | 9.95 | 9.93 | 9.93 | 9.97 | 9.91 | 8.9M |
| June 13, 2025 | 10.01 | 9.97 | 9.97 | 10.04 | 9.91 | 18.12M |
| June 12, 2025 | 10.07 | 10.02 | 10.02 | 10.08 | 10 | 9.78M |
| June 11, 2025 | 10 | 10.09 | 10.09 | 10.15 | 9.99 | 14.53M |
| June 10, 2025 | 10.11 | 10.02 | 10.02 | 10.12 | 9.92 | 15.05M |
| June 09, 2025 | 10.11 | 10.1 | 10.1 | 10.12 | 10.08 | 10.03M |
| June 06, 2025 | 10.07 | 10.09 | 10.09 | 10.11 | 10.04 | 9.12M |
| June 05, 2025 | 10.03 | 10.05 | 10.05 | 10.09 | 10 | 9.74M |
| June 04, 2025 | 10.02 | 10.02 | 10.02 | 10.06 | 9.98 | 8.14M |
| June 03, 2025 | 10.05 | 10 | 10 | 10.08 | 9.98 | 10.63M |
| May 30, 2025 | 10.07 | 10.09 | 10.09 | 10.24 | 10.05 | 14.75M |
| May 29, 2025 | 10.02 | 10.05 | 10.05 | 10.07 | 9.97 | 11.25M |
| May 28, 2025 | 10.07 | 10.01 | 10.01 | 10.09 | 10 | 7.58M |
| May 27, 2025 | 10.05 | 10.07 | 10.07 | 10.09 | 9.99 | 9.38M |
| May 26, 2025 | 10.07 | 10.04 | 10.04 | 10.07 | 10 | 10.13M |