10.07
+0.02(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 10.19 | 10.07 | 10.07 | 10.51 | 10.03 | 8.58M |
| August 18, 2025 | 10.3 | 10.19 | 10.19 | 10.34 | 9.88 | 11.7M |
| August 15, 2025 | 10.74 | 10.25 | 10.25 | 10.78 | 10.21 | 13.96M |
| August 14, 2025 | 11.13 | 10.75 | 10.75 | 11.19 | 10.75 | 11M |
| August 13, 2025 | 11.31 | 11.32 | 11.32 | 12.32 | 11.31 | 19.18M |
| August 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 3.65M |
| August 11, 2025 | 12.2 | 12.54 | 12.54 | 12.54 | 12.18 | 8.57M |
| August 08, 2025 | 11.37 | 11.94 | 11.94 | 11.94 | 11.34 | 4.81M |
| August 07, 2025 | 11.51 | 11.37 | 11.37 | 11.53 | 11.24 | 3.1M |
| August 06, 2025 | 11.44 | 11.4 | 11.4 | 11.53 | 11.12 | 5.62M |
| August 05, 2025 | 10.96 | 11.44 | 11.44 | 11.51 | 10.91 | 8.74M |
| August 04, 2025 | 10.9 | 10.96 | 10.96 | 11.18 | 10.73 | 4.53M |
| August 01, 2025 | 10.71 | 10.97 | 10.97 | 11.06 | 10.71 | 4.49M |
| July 31, 2025 | 10.45 | 10.67 | 10.67 | 10.84 | 10.28 | 5.81M |
| July 30, 2025 | 10.5 | 10.32 | 10.32 | 10.62 | 10.19 | 4.18M |
| July 29, 2025 | 10.26 | 10.45 | 10.45 | 10.52 | 10 | 5.97M |
| July 28, 2025 | 10.8 | 10.42 | 10.42 | 10.86 | 10.42 | 7.77M |
| July 25, 2025 | 10.67 | 10.97 | 10.97 | 11.01 | 10.41 | 9.35M |
| July 24, 2025 | 10.77 | 10.49 | 10.49 | 11 | 10.47 | 9.62M |
| July 23, 2025 | 9.89 | 10.5 | 10.5 | 10.5 | 9.88 | 6.9M |
| July 22, 2025 | 10.04 | 10 | 10 | 10.04 | 9.81 | 8.76M |
| July 21, 2025 | 9.45 | 9.56 | 9.56 | 9.61 | 9.32 | 2.54M |
| July 18, 2025 | 9.3 | 9.38 | 9.38 | 9.45 | 9.22 | 1.99M |
| July 17, 2025 | 9.34 | 9.29 | 9.29 | 9.47 | 9.22 | 2.44M |
| July 16, 2025 | 9.06 | 9.29 | 9.29 | 9.3 | 9.02 | 2.17M |
| July 15, 2025 | 8.94 | 9.16 | 9.16 | 9.46 | 8.94 | 5.03M |
| July 14, 2025 | 9.14 | 9.01 | 9.01 | 9.2 | 8.83 | 3.42M |
| July 11, 2025 | 9.29 | 9.09 | 9.09 | 9.3 | 9 | 2.63M |
| July 10, 2025 | 9.41 | 9.09 | 9.09 | 9.48 | 9.05 | 2.83M |
| July 09, 2025 | 9.29 | 9.4 | 9.4 | 9.5 | 8.95 | 5.86M |
| July 08, 2025 | 9.36 | 9.29 | 9.29 | 9.57 | 9.29 | 2.9M |
| July 07, 2025 | 9.52 | 9.36 | 9.36 | 9.59 | 9.32 | 4.68M |
| July 04, 2025 | 9.93 | 9.67 | 9.67 | 10.12 | 9.5 | 7.73M |
| July 03, 2025 | 9.67 | 9.88 | 9.88 | 10.1 | 9.63 | 6.02M |
| July 02, 2025 | 9.49 | 9.76 | 9.76 | 9.76 | 9.31 | 7.47M |
| July 01, 2025 | 9.62 | 9.4 | 9.4 | 10.01 | 9.36 | 11.89M |
| June 30, 2025 | 9.2 | 9.53 | 9.53 | 9.53 | 8.92 | 8.34M |
| June 27, 2025 | 8.81 | 9.08 | 9.08 | 9.16 | 8.8 | 3.55M |
| June 26, 2025 | 8.92 | 8.8 | 8.8 | 9 | 8.79 | 3.17M |
| June 25, 2025 | 8.81 | 8.92 | 8.92 | 9.21 | 8.75 | 3.49M |
| June 24, 2025 | 8.9 | 8.8 | 8.8 | 9.05 | 8.74 | 2.69M |
| June 23, 2025 | 8.53 | 8.81 | 8.81 | 8.99 | 8.53 | 4.05M |
| June 20, 2025 | 8.61 | 8.98 | 8.98 | 9.23 | 8.61 | 6.78M |
| June 19, 2025 | 9 | 8.79 | 8.79 | 9.06 | 8.66 | 5.38M |
| June 18, 2025 | 9.08 | 8.74 | 8.74 | 9.1 | 8.66 | 6.76M |
| June 17, 2025 | 9 | 9.07 | 9.07 | 9.2 | 8.93 | 11.61M |
| June 16, 2025 | 8.44 | 8.76 | 8.76 | 8.76 | 8.44 | 2.39M |
| June 13, 2025 | 8.56 | 8.34 | 8.34 | 8.66 | 8.33 | 7.46M |
| June 12, 2025 | 8.69 | 8.73 | 8.73 | 8.9 | 8.49 | 11.1M |
| June 11, 2025 | 8.99 | 8.89 | 8.89 | 8.99 | 8.46 | 25.01M |
| June 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 948,401 |
| June 09, 2025 | 7.99 | 8.15 | 8.15 | 8.15 | 7.88 | 5.69M |
| June 06, 2025 | 7.54 | 7.76 | 7.76 | 7.76 | 7.4 | 7.12M |
| June 05, 2025 | 7.06 | 7.39 | 7.39 | 7.39 | 7.02 | 6.87M |
| June 04, 2025 | 6.91 | 7.04 | 7.04 | 7.09 | 6.9 | 4.19M |
| June 03, 2025 | 6.95 | 6.91 | 6.91 | 7.04 | 6.9 | 4.06M |
| May 30, 2025 | 6.92 | 6.99 | 6.99 | 7.02 | 6.88 | 2.72M |
| May 29, 2025 | 6.98 | 7.03 | 7.03 | 7.06 | 6.89 | 3.73M |
| May 28, 2025 | 7.03 | 6.93 | 6.93 | 7.19 | 6.9 | 3.31M |
| May 27, 2025 | 6.88 | 7.01 | 7.01 | 7.08 | 6.83 | 2.6M |