10.72
+0.04(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.68 | 10.72 | 10.72 | 10.75 | 10.6 | 12.77M |
| August 15, 2025 | 10.62 | 10.68 | 10.68 | 10.72 | 10.58 | 11.06M |
| August 14, 2025 | 10.93 | 10.65 | 10.65 | 11.03 | 10.63 | 18.47M |
| August 13, 2025 | 10.85 | 11.01 | 11.01 | 11.06 | 10.76 | 22.09M |
| August 12, 2025 | 10.9 | 10.92 | 10.92 | 11.05 | 10.83 | 19.93M |
| August 11, 2025 | 10.69 | 11.11 | 11.11 | 11.48 | 10.4 | 36.69M |
| August 08, 2025 | 10.72 | 10.87 | 10.87 | 11.08 | 10.71 | 35.73M |
| August 07, 2025 | 10.49 | 10.56 | 10.56 | 10.57 | 10.43 | 14.07M |
| August 06, 2025 | 10.45 | 10.46 | 10.46 | 10.47 | 10.35 | 7.56M |
| August 05, 2025 | 10.43 | 10.49 | 10.49 | 10.49 | 10.41 | 7.7M |
| August 04, 2025 | 10.39 | 10.46 | 10.46 | 10.51 | 10.34 | 7.63M |
| August 01, 2025 | 10.42 | 10.45 | 10.45 | 10.5 | 10.33 | 7.54M |
| July 31, 2025 | 10.57 | 10.39 | 10.39 | 10.57 | 10.32 | 12.65M |
| July 30, 2025 | 10.63 | 10.63 | 10.63 | 10.73 | 10.56 | 13.28M |
| July 29, 2025 | 10.7 | 10.62 | 10.62 | 10.8 | 10.45 | 14.83M |
| July 28, 2025 | 10.71 | 10.79 | 10.79 | 10.79 | 10.67 | 12.35M |
| July 25, 2025 | 10.99 | 10.77 | 10.77 | 11.02 | 10.74 | 17.82M |
| July 24, 2025 | 10.94 | 10.96 | 10.96 | 10.99 | 10.81 | 21.36M |
| July 23, 2025 | 11.2 | 10.96 | 10.96 | 11.23 | 10.93 | 27.36M |
| July 22, 2025 | 11.48 | 11.23 | 11.23 | 11.59 | 11.1 | 39.46M |
| July 21, 2025 | 11.42 | 11.49 | 11.49 | 11.98 | 11.23 | 76.64M |
| July 18, 2025 | 10.21 | 11.23 | 11.23 | 11.23 | 10.13 | 48.49M |
| July 17, 2025 | 10.35 | 10.21 | 10.21 | 10.35 | 10.18 | 9.04M |
| July 16, 2025 | 10.21 | 10.27 | 10.27 | 10.31 | 10.11 | 11.26M |
| July 15, 2025 | 10.74 | 10.21 | 10.21 | 10.74 | 10.14 | 22.72M |
| July 14, 2025 | 10.53 | 10.74 | 10.74 | 10.89 | 10.53 | 26.48M |
| July 11, 2025 | 10.41 | 10.52 | 10.52 | 10.55 | 10.35 | 14.9M |
| July 10, 2025 | 10.51 | 10.48 | 10.48 | 10.65 | 10.36 | 17.2M |
| July 09, 2025 | 10.55 | 10.53 | 10.53 | 10.84 | 10.5 | 24.57M |
| July 08, 2025 | 10.85 | 10.66 | 10.66 | 10.9 | 10.58 | 34.9M |
| July 07, 2025 | 10.64 | 11.08 | 11.08 | 11.3 | 10.37 | 52.11M |
| July 04, 2025 | 10.05 | 10.33 | 10.33 | 10.43 | 10.05 | 29.13M |
| July 03, 2025 | 9.95 | 10.07 | 10.07 | 10.16 | 9.9 | 14.85M |
| July 02, 2025 | 10 | 9.97 | 9.97 | 10.02 | 9.88 | 13.64M |
| July 01, 2025 | 9.76 | 10.05 | 10.05 | 10.09 | 9.74 | 22.83M |
| June 30, 2025 | 9.65 | 9.77 | 9.77 | 9.9 | 9.57 | 12.75M |
| June 27, 2025 | 9.55 | 9.6 | 9.6 | 9.63 | 9.53 | 7.37M |
| June 26, 2025 | 9.56 | 9.57 | 9.57 | 9.61 | 9.48 | 8.24M |
| June 25, 2025 | 9.5 | 9.54 | 9.54 | 9.56 | 9.45 | 7.48M |
| June 24, 2025 | 9.4 | 9.5 | 9.5 | 9.54 | 9.34 | 7.45M |
| June 23, 2025 | 9.2 | 9.32 | 9.32 | 9.33 | 9.15 | 5.63M |
| June 20, 2025 | 9.21 | 9.25 | 9.25 | 9.35 | 9.21 | 5.27M |
| June 19, 2025 | 9.5 | 9.29 | 9.29 | 9.52 | 9.26 | 10.49M |
| June 18, 2025 | 9.67 | 9.52 | 9.52 | 9.7 | 9.52 | 8.3M |
| June 17, 2025 | 9.66 | 9.68 | 9.68 | 9.7 | 9.58 | 7.99M |
| June 16, 2025 | 9.65 | 9.66 | 9.66 | 9.73 | 9.51 | 10.85M |
| June 13, 2025 | 9.8 | 9.71 | 9.71 | 10.05 | 9.7 | 17.18M |
| June 12, 2025 | 10.02 | 9.79 | 9.79 | 10.02 | 9.76 | 15.09M |
| June 11, 2025 | 9.87 | 10.04 | 10.04 | 10.05 | 9.77 | 19.18M |
| June 10, 2025 | 9.82 | 9.92 | 9.92 | 9.94 | 9.68 | 19.5M |
| June 09, 2025 | 9.76 | 9.82 | 9.82 | 9.85 | 9.66 | 11.32M |
| June 06, 2025 | 9.87 | 9.91 | 9.91 | 10.02 | 9.86 | 7.94M |
| June 05, 2025 | 10.03 | 9.92 | 9.92 | 10.1 | 9.88 | 10.15M |
| June 04, 2025 | 9.8 | 9.96 | 9.96 | 9.99 | 9.76 | 11.42M |
| June 03, 2025 | 9.71 | 9.79 | 9.79 | 9.81 | 9.61 | 10.17M |
| May 30, 2025 | 10.19 | 9.81 | 9.81 | 10.2 | 9.81 | 14.04M |
| May 29, 2025 | 9.84 | 10.08 | 10.08 | 10.15 | 9.82 | 16.44M |
| May 28, 2025 | 9.91 | 9.84 | 9.84 | 10.15 | 9.83 | 12.2M |
| May 27, 2025 | 9.95 | 9.97 | 9.97 | 10.09 | 9.87 | 12.74M |
| May 26, 2025 | 9.73 | 9.96 | 9.96 | 10.04 | 9.72 | 13.52M |