10.43
+0.23(+2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.17 | 10.43 | 10.43 | 10.48 | 10.04 | 19.94M |
| August 21, 2025 | 10.22 | 10.2 | 10.2 | 10.27 | 10.14 | 10.61M |
| August 20, 2025 | 10.07 | 10.19 | 10.19 | 10.19 | 10 | 12.62M |
| August 19, 2025 | 10.25 | 10.11 | 10.11 | 10.35 | 10.07 | 11.84M |
| August 18, 2025 | 10.45 | 10.19 | 10.19 | 10.45 | 10.15 | 18.39M |
| August 15, 2025 | 10.23 | 10.37 | 10.37 | 10.5 | 10.2 | 17.27M |
| August 14, 2025 | 10.24 | 10.27 | 10.27 | 10.5 | 10.17 | 19.36M |
| August 13, 2025 | 10.18 | 10.2 | 10.2 | 10.44 | 10.16 | 18.29M |
| August 12, 2025 | 10.14 | 10.19 | 10.19 | 10.22 | 10.1 | 11.92M |
| August 11, 2025 | 9.86 | 10.19 | 10.19 | 10.24 | 9.84 | 23.64M |
| August 08, 2025 | 9.63 | 9.8 | 9.8 | 9.84 | 9.6 | 12.27M |
| August 07, 2025 | 9.69 | 9.64 | 9.64 | 9.81 | 9.61 | 11.33M |
| August 06, 2025 | 9.67 | 9.71 | 9.71 | 9.74 | 9.6 | 9.91M |
| August 05, 2025 | 9.64 | 9.67 | 9.67 | 9.7 | 9.61 | 8.39M |
| August 04, 2025 | 9.73 | 9.65 | 9.65 | 9.79 | 9.57 | 11.42M |
| August 01, 2025 | 9.43 | 9.78 | 9.78 | 9.83 | 9.39 | 24.52M |
| July 31, 2025 | 9.5 | 9.38 | 9.38 | 9.5 | 9.34 | 14.49M |
| July 30, 2025 | 9.56 | 9.5 | 9.5 | 9.59 | 9.4 | 11.9M |
| July 29, 2025 | 9.6 | 9.57 | 9.57 | 9.64 | 9.45 | 11.43M |
| July 28, 2025 | 9.62 | 9.66 | 9.66 | 9.83 | 9.46 | 18.64M |
| July 25, 2025 | 9.77 | 9.57 | 9.57 | 9.86 | 9.55 | 20.01M |
| July 24, 2025 | 9.48 | 9.84 | 9.84 | 10.06 | 9.41 | 38.88M |
| July 23, 2025 | 9.3 | 9.4 | 9.4 | 9.51 | 9.27 | 19.55M |
| July 22, 2025 | 9.24 | 9.27 | 9.27 | 9.29 | 9.18 | 10.92M |
| July 21, 2025 | 9.15 | 9.25 | 9.25 | 9.29 | 9.15 | 10.88M |
| July 18, 2025 | 9.11 | 9.15 | 9.15 | 9.2 | 9.08 | 7.53M |
| July 17, 2025 | 9.15 | 9.09 | 9.09 | 9.17 | 9.05 | 6.5M |
| July 16, 2025 | 9.2 | 9.13 | 9.13 | 9.23 | 9.09 | 6.82M |
| July 15, 2025 | 9.34 | 9.26 | 9.18 | 9.36 | 9.2 | 10.3M |
| July 14, 2025 | 9.29 | 9.34 | 9.26 | 9.44 | 9.25 | 11.86M |
| July 11, 2025 | 9.13 | 9.25 | 9.25 | 9.35 | 9.1 | 18.55M |
| July 10, 2025 | 9.01 | 9.13 | 9.13 | 9.15 | 9 | 10.86M |
| July 09, 2025 | 8.99 | 9.01 | 9.01 | 9.04 | 8.97 | 8.24M |
| July 08, 2025 | 8.96 | 8.98 | 8.98 | 8.99 | 8.91 | 8.6M |
| July 07, 2025 | 8.89 | 8.95 | 8.95 | 8.96 | 8.85 | 9.61M |
| July 04, 2025 | 8.81 | 8.88 | 8.88 | 8.92 | 8.8 | 9.67M |
| July 03, 2025 | 8.84 | 8.82 | 8.82 | 8.84 | 8.78 | 6.85M |
| July 02, 2025 | 8.78 | 8.82 | 8.82 | 8.82 | 8.76 | 6.09M |
| July 01, 2025 | 8.8 | 8.79 | 8.79 | 8.83 | 8.75 | 8.31M |
| June 30, 2025 | 8.89 | 8.78 | 8.78 | 8.9 | 8.77 | 8.82M |
| June 27, 2025 | 8.87 | 8.86 | 8.86 | 8.98 | 8.84 | 11.5M |
| June 26, 2025 | 8.91 | 8.85 | 8.85 | 8.91 | 8.83 | 10.03M |
| June 25, 2025 | 8.74 | 8.89 | 8.89 | 8.92 | 8.71 | 12.63M |
| June 24, 2025 | 8.59 | 8.73 | 8.73 | 8.74 | 8.58 | 6.64M |
| June 23, 2025 | 8.55 | 8.57 | 8.57 | 8.58 | 8.49 | 5.07M |
| June 20, 2025 | 8.57 | 8.55 | 8.55 | 8.6 | 8.53 | 6.19M |
| June 19, 2025 | 8.66 | 8.56 | 8.56 | 8.68 | 8.53 | 7.1M |
| June 18, 2025 | 8.74 | 8.66 | 8.66 | 8.74 | 8.63 | 5.21M |
| June 17, 2025 | 8.73 | 8.74 | 8.74 | 8.74 | 8.7 | 5.04M |
| June 16, 2025 | 8.71 | 8.73 | 8.73 | 8.76 | 8.7 | 6.98M |
| June 13, 2025 | 8.75 | 8.74 | 8.74 | 8.83 | 8.73 | 12.03M |
| June 12, 2025 | 8.74 | 8.76 | 8.76 | 8.78 | 8.71 | 8.46M |
| June 11, 2025 | 8.62 | 8.76 | 8.76 | 8.8 | 8.6 | 17.38M |
| June 10, 2025 | 8.64 | 8.61 | 8.61 | 8.66 | 8.58 | 7.13M |
| June 09, 2025 | 8.6 | 8.63 | 8.63 | 8.64 | 8.57 | 7.98M |
| June 06, 2025 | 8.58 | 8.57 | 8.57 | 8.6 | 8.55 | 4.79M |
| June 05, 2025 | 8.59 | 8.58 | 8.58 | 8.62 | 8.55 | 5.14M |
| June 04, 2025 | 8.53 | 8.57 | 8.57 | 8.59 | 8.51 | 7.13M |
| June 03, 2025 | 8.49 | 8.51 | 8.51 | 8.56 | 8.46 | 8.22M |
| May 30, 2025 | 8.52 | 8.52 | 8.52 | 8.54 | 8.48 | 4.74M |