10.48
+0.03(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.48 | 10.48 | 10.48 | 10.49 | 10.36 | 12.65M |
| August 21, 2025 | 10.56 | 10.45 | 10.45 | 10.61 | 10.41 | 14.01M |
| August 20, 2025 | 10.34 | 10.53 | 10.53 | 10.55 | 10.29 | 15.62M |
| August 19, 2025 | 10.5 | 10.4 | 10.4 | 10.77 | 10.38 | 28.06M |
| August 18, 2025 | 10.25 | 10.22 | 10.22 | 10.36 | 10.17 | 12.89M |
| August 15, 2025 | 10.05 | 10.21 | 10.21 | 10.22 | 10.05 | 7.79M |
| August 14, 2025 | 10.25 | 10.09 | 10.09 | 10.28 | 10.06 | 8.79M |
| August 13, 2025 | 10.33 | 10.25 | 10.25 | 10.49 | 10.21 | 8.81M |
| August 12, 2025 | 10.16 | 10.28 | 10.28 | 10.3 | 10.11 | 13.54M |
| August 11, 2025 | 10.14 | 10.14 | 10.14 | 10.18 | 10.07 | 6.84M |
| August 08, 2025 | 10.17 | 10.1 | 10.1 | 10.18 | 10.09 | 4.17M |
| August 07, 2025 | 10.14 | 10.17 | 10.17 | 10.21 | 10.08 | 10.4M |
| August 06, 2025 | 10.06 | 10.08 | 10.08 | 10.1 | 10.03 | 5.73M |
| August 05, 2025 | 10.02 | 10.08 | 10.08 | 10.09 | 10 | 7.06M |
| August 04, 2025 | 10.03 | 10.04 | 10.04 | 10.18 | 9.92 | 8.48M |
| August 01, 2025 | 9.98 | 9.99 | 9.99 | 10.05 | 9.97 | 5.46M |
| July 31, 2025 | 10.06 | 9.99 | 9.99 | 10.12 | 9.94 | 16.68M |
| July 30, 2025 | 10.19 | 10.14 | 10.14 | 10.37 | 10.1 | 16.32M |
| July 29, 2025 | 10.21 | 10.1 | 10.1 | 10.28 | 10 | 12.51M |
| July 28, 2025 | 10.38 | 10.18 | 10.18 | 10.41 | 10.16 | 8.99M |
| July 25, 2025 | 10.29 | 10.37 | 10.37 | 10.43 | 10.23 | 13.32M |
| July 24, 2025 | 10.16 | 10.26 | 10.26 | 10.28 | 10.15 | 9.82M |
| July 23, 2025 | 10.22 | 10.24 | 10.24 | 10.41 | 10.19 | 18.43M |
| July 22, 2025 | 10.11 | 10.14 | 10.14 | 10.14 | 10.02 | 9.95M |
| July 21, 2025 | 9.97 | 10.08 | 10.08 | 10.12 | 9.92 | 11.67M |
| July 18, 2025 | 9.97 | 9.95 | 9.95 | 9.99 | 9.88 | 8.59M |
| July 17, 2025 | 9.95 | 9.96 | 9.96 | 9.97 | 9.87 | 7.94M |
| July 16, 2025 | 9.95 | 9.94 | 9.94 | 9.98 | 9.87 | 6.09M |
| July 15, 2025 | 10.07 | 9.94 | 9.94 | 10.08 | 9.89 | 7.91M |
| July 14, 2025 | 10.1 | 10.08 | 10.08 | 10.14 | 9.99 | 8.03M |
| July 11, 2025 | 10.11 | 10.07 | 10.07 | 10.24 | 10.04 | 11.74M |
| July 10, 2025 | 9.9 | 10.11 | 10.11 | 10.12 | 9.89 | 11.95M |
| July 09, 2025 | 9.86 | 9.94 | 9.94 | 10.03 | 9.83 | 14.33M |
| July 08, 2025 | 9.75 | 9.84 | 9.84 | 9.87 | 9.75 | 7.67M |
| July 07, 2025 | 9.73 | 9.77 | 9.77 | 9.82 | 9.7 | 7.21M |
| July 04, 2025 | 9.83 | 9.73 | 9.73 | 9.86 | 9.73 | 8.01M |
| July 03, 2025 | 9.85 | 9.84 | 9.84 | 9.92 | 9.79 | 8.48M |
| July 02, 2025 | 9.77 | 9.85 | 9.85 | 9.85 | 9.73 | 7.82M |
| July 01, 2025 | 9.77 | 9.76 | 9.76 | 9.79 | 9.72 | 5.15M |
| June 30, 2025 | 9.83 | 9.8 | 9.8 | 9.86 | 9.72 | 10.67M |
| June 27, 2025 | 9.89 | 9.84 | 9.84 | 9.93 | 9.82 | 6.1M |
| June 26, 2025 | 9.88 | 9.91 | 9.91 | 9.95 | 9.82 | 7.06M |
| June 25, 2025 | 9.95 | 9.89 | 9.89 | 9.95 | 9.75 | 9.36M |
| June 24, 2025 | 9.65 | 9.92 | 9.92 | 9.95 | 9.62 | 9.52M |
| June 23, 2025 | 9.67 | 9.62 | 9.62 | 9.71 | 9.46 | 9.33M |
| June 20, 2025 | 9.8 | 9.75 | 9.75 | 9.88 | 9.75 | 4.65M |
| June 19, 2025 | 10.05 | 9.83 | 9.83 | 10.05 | 9.76 | 9.39M |
| June 18, 2025 | 10.05 | 10.02 | 10.02 | 10.06 | 9.97 | 4.61M |
| June 17, 2025 | 10.15 | 10.04 | 10.04 | 10.16 | 10.01 | 7.08M |
| June 16, 2025 | 10.15 | 10.14 | 10.14 | 10.18 | 10.06 | 6.07M |
| June 13, 2025 | 10.08 | 10.15 | 10.15 | 10.2 | 10.01 | 11.23M |
| June 12, 2025 | 10.05 | 10.09 | 10.09 | 10.18 | 10 | 6.79M |
| June 11, 2025 | 10.01 | 10.05 | 10.05 | 10.19 | 10 | 11.35M |
| June 10, 2025 | 10.02 | 10.03 | 10.03 | 10.11 | 9.98 | 7.68M |
| June 09, 2025 | 10 | 9.99 | 9.99 | 10.03 | 9.96 | 8.14M |
| June 06, 2025 | 10.09 | 10 | 10 | 10.1 | 9.98 | 5.74M |
| June 05, 2025 | 10.1 | 10.08 | 10.08 | 10.1 | 9.99 | 6.4M |
| June 04, 2025 | 10.06 | 10.1 | 10.1 | 10.1 | 9.96 | 7.18M |
| June 03, 2025 | 10.11 | 10 | 10 | 10.11 | 9.98 | 6.3M |
| May 30, 2025 | 10.03 | 10.11 | 10.11 | 10.16 | 9.98 | 7.57M |