10.04
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.02 | 10.04 | 10.04 | 10.06 | 9.95 | 11.07M |
| August 21, 2025 | 9.99 | 10.05 | 10.05 | 10.09 | 9.97 | 14.39M |
| August 20, 2025 | 9.91 | 10.01 | 10.01 | 10.04 | 9.87 | 11.64M |
| August 19, 2025 | 9.98 | 9.93 | 9.93 | 9.98 | 9.93 | 7.78M |
| August 18, 2025 | 9.94 | 9.96 | 9.96 | 9.98 | 9.91 | 9.9M |
| August 15, 2025 | 9.85 | 9.91 | 9.91 | 9.94 | 9.84 | 8.32M |
| August 14, 2025 | 9.98 | 9.85 | 9.85 | 10.02 | 9.85 | 11.84M |
| August 13, 2025 | 10.04 | 9.99 | 9.99 | 10.06 | 9.96 | 9.3M |
| August 12, 2025 | 10.06 | 10.01 | 10.01 | 10.1 | 9.99 | 9.45M |
| August 11, 2025 | 10.11 | 10.08 | 10.08 | 10.11 | 10.02 | 9.51M |
| August 08, 2025 | 10.06 | 10.1 | 10.1 | 10.13 | 10.06 | 9.06M |
| August 07, 2025 | 10 | 10.1 | 10.1 | 10.15 | 9.97 | 14.08M |
| August 06, 2025 | 10.04 | 10.01 | 10.01 | 10.04 | 9.97 | 7.83M |
| August 05, 2025 | 10 | 10.03 | 10.03 | 10.1 | 9.97 | 8.2M |
| August 04, 2025 | 9.93 | 10 | 10 | 10.01 | 9.88 | 7.39M |
| August 01, 2025 | 9.96 | 9.97 | 9.97 | 10.01 | 9.91 | 8.68M |
| July 31, 2025 | 10.11 | 9.96 | 9.96 | 10.13 | 9.94 | 15.52M |
| July 30, 2025 | 9.96 | 10.15 | 10.15 | 10.23 | 9.92 | 28.4M |
| July 29, 2025 | 10.03 | 9.96 | 9.96 | 10.04 | 9.89 | 8.87M |
| July 28, 2025 | 10.07 | 10.03 | 10.03 | 10.1 | 9.98 | 9.32M |
| July 25, 2025 | 10.12 | 10.03 | 10.03 | 10.14 | 10.01 | 10.9M |
| July 24, 2025 | 9.92 | 10.09 | 10.09 | 10.15 | 9.9 | 19.67M |
| July 23, 2025 | 10 | 9.9 | 9.9 | 10.08 | 9.89 | 12.79M |
| July 22, 2025 | 9.93 | 9.98 | 9.98 | 9.98 | 9.85 | 9.97M |
| July 21, 2025 | 9.84 | 9.93 | 9.93 | 9.96 | 9.84 | 11.44M |
| July 18, 2025 | 9.85 | 9.87 | 9.87 | 9.9 | 9.83 | 5.79M |
| July 17, 2025 | 9.82 | 9.84 | 9.84 | 9.87 | 9.79 | 5.89M |
| July 16, 2025 | 9.75 | 9.84 | 9.84 | 9.89 | 9.74 | 6.5M |
| July 15, 2025 | 9.9 | 9.75 | 9.75 | 9.9 | 9.71 | 10.9M |
| July 14, 2025 | 9.9 | 9.9 | 9.9 | 9.94 | 9.86 | 6.89M |
| July 11, 2025 | 9.91 | 9.92 | 9.92 | 10 | 9.9 | 9.83M |
| July 10, 2025 | 9.94 | 9.91 | 9.91 | 9.94 | 9.83 | 7.96M |
| July 09, 2025 | 9.97 | 9.91 | 9.91 | 9.99 | 9.9 | 7.94M |
| July 08, 2025 | 9.93 | 9.96 | 9.96 | 9.97 | 9.88 | 8.26M |
| July 07, 2025 | 9.87 | 9.95 | 9.95 | 9.98 | 9.78 | 10.47M |
| July 04, 2025 | 9.86 | 9.88 | 9.88 | 9.91 | 9.81 | 10.69M |
| July 03, 2025 | 9.83 | 9.85 | 9.85 | 9.86 | 9.8 | 5.22M |
| July 02, 2025 | 9.8 | 9.84 | 9.84 | 9.85 | 9.76 | 6.16M |
| July 01, 2025 | 9.79 | 9.79 | 9.79 | 9.83 | 9.75 | 5.41M |
| June 30, 2025 | 9.79 | 9.79 | 9.79 | 9.8 | 9.73 | 5.55M |
| June 27, 2025 | 9.77 | 9.78 | 9.78 | 9.83 | 9.76 | 4.96M |
| June 26, 2025 | 9.8 | 9.77 | 9.77 | 9.83 | 9.75 | 4.95M |
| June 25, 2025 | 9.76 | 9.8 | 9.8 | 9.81 | 9.68 | 6.98M |
| June 24, 2025 | 9.68 | 9.76 | 9.76 | 9.77 | 9.65 | 5.26M |
| June 23, 2025 | 9.63 | 9.68 | 9.68 | 9.7 | 9.53 | 4.7M |
| June 20, 2025 | 9.62 | 9.63 | 9.63 | 9.7 | 9.61 | 4.55M |
| June 19, 2025 | 9.83 | 9.62 | 9.62 | 9.84 | 9.61 | 8.2M |
| June 18, 2025 | 9.87 | 9.82 | 9.82 | 9.91 | 9.81 | 5.39M |
| June 17, 2025 | 9.86 | 9.89 | 9.89 | 9.97 | 9.86 | 6.12M |
| June 16, 2025 | 9.89 | 9.86 | 9.86 | 9.91 | 9.83 | 6.11M |
| June 13, 2025 | 9.96 | 9.88 | 9.88 | 10.05 | 9.86 | 8.8M |
| June 12, 2025 | 10.05 | 9.96 | 9.96 | 10.05 | 9.92 | 9.11M |
| June 11, 2025 | 10 | 10.1 | 10.1 | 10.14 | 9.99 | 13.47M |
| June 10, 2025 | 9.95 | 10.19 | 10.19 | 10.37 | 9.76 | 28.09M |
| June 09, 2025 | 9.88 | 9.93 | 9.93 | 9.95 | 9.86 | 5.03M |
| June 06, 2025 | 9.86 | 9.89 | 9.89 | 9.97 | 9.82 | 6.31M |
| June 05, 2025 | 9.93 | 9.87 | 9.87 | 9.94 | 9.84 | 6.42M |
| June 04, 2025 | 9.9 | 9.95 | 9.95 | 9.96 | 9.83 | 7M |
| June 03, 2025 | 9.81 | 9.91 | 9.91 | 9.92 | 9.76 | 5.4M |
| May 30, 2025 | 9.9 | 9.86 | 9.86 | 9.98 | 9.85 | 6.72M |