10.49
+0.25(+2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.25 | 10.49 | 10.49 | 10.63 | 10.25 | 37.37M |
| August 15, 2025 | 10.14 | 10.24 | 10.24 | 10.26 | 10.11 | 12.93M |
| August 14, 2025 | 10.36 | 10.16 | 10.16 | 10.36 | 10.11 | 17.34M |
| August 13, 2025 | 10.42 | 10.37 | 10.37 | 10.46 | 10.33 | 16.34M |
| August 12, 2025 | 10.41 | 10.36 | 10.36 | 10.41 | 10.28 | 14.71M |
| August 11, 2025 | 10.13 | 10.32 | 10.32 | 10.43 | 10.13 | 17.57M |
| August 08, 2025 | 10.32 | 10.15 | 10.15 | 10.34 | 10.13 | 14.35M |
| August 07, 2025 | 10.27 | 10.32 | 10.32 | 10.54 | 10.27 | 19.68M |
| August 06, 2025 | 10.23 | 10.3 | 10.3 | 10.32 | 10.15 | 15.75M |
| August 05, 2025 | 10.18 | 10.29 | 10.29 | 10.32 | 10.17 | 16.63M |
| August 04, 2025 | 10.1 | 10.17 | 10.17 | 10.18 | 10.01 | 10.17M |
| August 01, 2025 | 10.16 | 10.15 | 10.15 | 10.25 | 10.06 | 12.06M |
| July 31, 2025 | 10.2 | 10.19 | 10.19 | 10.37 | 10.13 | 19.1M |
| July 30, 2025 | 10.24 | 10.27 | 10.27 | 10.32 | 10.14 | 13.93M |
| July 29, 2025 | 10.27 | 10.27 | 10.27 | 10.35 | 10.14 | 14.99M |
| July 28, 2025 | 10.4 | 10.27 | 10.27 | 10.42 | 10.26 | 12.43M |
| July 25, 2025 | 10.34 | 10.35 | 10.35 | 10.39 | 10.24 | 19.41M |
| July 24, 2025 | 9.94 | 10.33 | 10.33 | 10.43 | 9.94 | 39.86M |
| July 23, 2025 | 9.99 | 9.94 | 9.94 | 10.07 | 9.92 | 15.03M |
| July 22, 2025 | 10.05 | 9.99 | 9.99 | 10.08 | 9.96 | 12.47M |
| July 21, 2025 | 10.02 | 10.06 | 10.06 | 10.08 | 9.98 | 10.24M |
| July 18, 2025 | 10.11 | 10.02 | 10.02 | 10.14 | 9.98 | 11.23M |
| July 17, 2025 | 9.98 | 10.1 | 10.1 | 10.13 | 9.97 | 11.43M |
| July 16, 2025 | 9.91 | 9.98 | 9.98 | 10.08 | 9.91 | 11.5M |
| July 15, 2025 | 10.1 | 9.94 | 9.94 | 10.15 | 9.83 | 26.23M |
| July 14, 2025 | 10.33 | 10.21 | 10.21 | 10.35 | 10.19 | 10.9M |
| July 11, 2025 | 10.19 | 10.33 | 10.33 | 10.35 | 10.14 | 20.59M |
| July 10, 2025 | 10.17 | 10.22 | 10.22 | 10.23 | 10.14 | 10.48M |
| July 09, 2025 | 10.27 | 10.17 | 10.17 | 10.3 | 10.16 | 13.88M |
| July 08, 2025 | 10.19 | 10.26 | 10.26 | 10.31 | 10.18 | 12.94M |
| July 07, 2025 | 10.2 | 10.16 | 10.16 | 10.23 | 10.13 | 11.32M |
| July 04, 2025 | 10.34 | 10.16 | 10.16 | 10.38 | 10.15 | 20.39M |
| July 03, 2025 | 10.36 | 10.34 | 10.34 | 10.5 | 10.33 | 21.61M |
| July 02, 2025 | 10.58 | 10.37 | 10.37 | 10.58 | 10.31 | 41.27M |
| July 01, 2025 | 10.23 | 10.82 | 10.82 | 11.19 | 10.06 | 80.8M |
| June 30, 2025 | 10.42 | 10.21 | 10.21 | 10.45 | 10.15 | 27.12M |
| June 27, 2025 | 10.51 | 10.12 | 10.12 | 10.62 | 10.08 | 48.78M |
| June 26, 2025 | 9.97 | 10.11 | 10.11 | 10.16 | 9.9 | 24.71M |
| June 25, 2025 | 9.88 | 9.97 | 9.97 | 10.12 | 9.88 | 19.33M |
| June 24, 2025 | 9.68 | 9.88 | 9.88 | 9.93 | 9.65 | 15.65M |
| June 23, 2025 | 9.36 | 9.6 | 9.6 | 9.65 | 9.33 | 9.51M |
| June 20, 2025 | 9.52 | 9.43 | 9.43 | 9.61 | 9.43 | 8.25M |
| June 19, 2025 | 9.66 | 9.53 | 9.52 | 9.84 | 9.5 | 12.8M |
| June 18, 2025 | 9.75 | 9.71 | 9.7 | 9.77 | 9.65 | 8.05M |
| June 17, 2025 | 9.74 | 9.76 | 9.75 | 9.8 | 9.69 | 7.43M |
| June 16, 2025 | 9.53 | 9.74 | 9.73 | 9.79 | 9.49 | 10.99M |
| June 13, 2025 | 9.87 | 9.59 | 9.58 | 9.88 | 9.56 | 19.24M |
| June 12, 2025 | 9.93 | 9.91 | 9.9 | 10 | 9.87 | 11.08M |
| June 11, 2025 | 9.92 | 9.95 | 9.94 | 10.08 | 9.89 | 14M |
| June 10, 2025 | 10.03 | 9.91 | 9.9 | 10.11 | 9.77 | 17.03M |
| June 09, 2025 | 9.96 | 10.1 | 10.09 | 10.33 | 9.92 | 20.03M |
| June 06, 2025 | 10.04 | 9.95 | 9.95 | 10.04 | 9.89 | 9.61M |
| June 05, 2025 | 9.94 | 9.99 | 9.99 | 10.03 | 9.86 | 9.46M |
| June 04, 2025 | 9.82 | 9.94 | 9.94 | 10 | 9.77 | 11.56M |
| June 03, 2025 | 9.75 | 9.78 | 9.78 | 9.93 | 9.74 | 10.9M |
| May 30, 2025 | 10.08 | 9.81 | 9.81 | 10.1 | 9.78 | 17.54M |
| May 29, 2025 | 9.99 | 10.11 | 10.11 | 10.28 | 9.91 | 27.01M |
| May 28, 2025 | 9.94 | 9.81 | 9.81 | 10.02 | 9.75 | 9.41M |
| May 27, 2025 | 9.97 | 9.91 | 9.91 | 9.99 | 9.83 | 8.89M |
| May 26, 2025 | 9.8 | 9.97 | 9.97 | 10.07 | 9.77 | 11.59M |