10.29
+0.14(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.18 | 10.29 | 10.29 | 10.35 | 10.1 | 47M |
| August 15, 2025 | 9.89 | 10.15 | 10.15 | 10.17 | 9.86 | 37M |
| August 14, 2025 | 10.15 | 9.92 | 9.92 | 10.19 | 9.9 | 35.46M |
| August 13, 2025 | 10.16 | 10.15 | 10.15 | 10.2 | 10.09 | 29.48M |
| August 12, 2025 | 10.14 | 10.15 | 10.15 | 10.19 | 10.04 | 31.67M |
| August 11, 2025 | 10.21 | 10.14 | 10.14 | 10.21 | 10.09 | 37.56M |
| August 08, 2025 | 10.13 | 10.15 | 10.15 | 10.18 | 10 | 44.45M |
| August 07, 2025 | 9.86 | 10.25 | 10.25 | 10.25 | 9.83 | 76.46M |
| August 06, 2025 | 9.76 | 9.8 | 9.8 | 9.8 | 9.68 | 27.81M |
| August 05, 2025 | 9.76 | 9.73 | 9.73 | 9.79 | 9.71 | 22.45M |
| August 04, 2025 | 9.62 | 9.72 | 9.72 | 9.72 | 9.61 | 23.2M |
| August 01, 2025 | 9.74 | 9.66 | 9.66 | 9.77 | 9.65 | 22.33M |
| July 31, 2025 | 9.9 | 9.76 | 9.76 | 9.96 | 9.71 | 32.59M |
| July 30, 2025 | 10.29 | 9.92 | 9.92 | 10.32 | 9.83 | 53.9M |
| July 29, 2025 | 10.27 | 10.25 | 10.25 | 10.35 | 10.08 | 55.12M |
| July 28, 2025 | 10.53 | 10.33 | 10.33 | 10.57 | 10.26 | 73.71M |
| July 25, 2025 | 11.16 | 10.6 | 10.6 | 11.3 | 10.5 | 99.99M |
| July 24, 2025 | 10.11 | 10.93 | 10.93 | 11.28 | 10.04 | 169.09M |
| July 23, 2025 | 11.53 | 10.66 | 10.66 | 11.53 | 10.55 | 231.89M |
| July 22, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 19.17M |
| July 21, 2025 | 9.28 | 9.53 | 9.53 | 9.56 | 9.2 | 46.56M |
| July 18, 2025 | 9.21 | 9.31 | 9.31 | 9.46 | 9.18 | 38.81M |
| July 17, 2025 | 9.16 | 9.2 | 9.2 | 9.24 | 9.1 | 20.58M |
| July 16, 2025 | 9.41 | 9.18 | 9.18 | 9.46 | 9.14 | 34.86M |
| July 15, 2025 | 9.21 | 9.36 | 9.36 | 9.64 | 9.21 | 49.92M |
| July 14, 2025 | 9.45 | 9.28 | 9.28 | 9.52 | 9.25 | 40.39M |
| July 11, 2025 | 9.21 | 9.29 | 9.29 | 9.5 | 9.14 | 59.99M |
| July 10, 2025 | 9.09 | 9.09 | 9.09 | 9.14 | 9.04 | 19.77M |
| July 09, 2025 | 9.17 | 9.05 | 9.05 | 9.21 | 9.03 | 23.23M |
| July 08, 2025 | 9.13 | 9.19 | 9.13 | 9.25 | 9.11 | 21.15M |
| July 07, 2025 | 9.12 | 9.14 | 9.08 | 9.17 | 9.06 | 16.33M |
| July 04, 2025 | 9.16 | 9.08 | 9.02 | 9.18 | 9.03 | 21.26M |
| July 03, 2025 | 9.22 | 9.21 | 9.15 | 9.26 | 9.09 | 25.04M |
| July 02, 2025 | 9.25 | 9.22 | 9.16 | 9.3 | 9.17 | 25.5M |
| July 01, 2025 | 9.29 | 9.28 | 9.22 | 9.35 | 9.15 | 32.78M |
| June 30, 2025 | 9.35 | 9.29 | 9.23 | 9.38 | 9.13 | 42.09M |
| June 27, 2025 | 9.41 | 9.36 | 9.36 | 9.59 | 9.28 | 66.33M |
| June 26, 2025 | 9.46 | 9.44 | 9.44 | 9.96 | 9.4 | 97.22M |
| June 25, 2025 | 9.35 | 9.51 | 9.51 | 9.82 | 9.33 | 114.27M |
| June 24, 2025 | 8.96 | 9.21 | 9.21 | 9.31 | 8.9 | 70.93M |
| June 23, 2025 | 8.61 | 8.99 | 8.99 | 9.18 | 8.45 | 68.25M |
| June 20, 2025 | 8.55 | 8.84 | 8.84 | 9.06 | 8.55 | 67.57M |
| June 19, 2025 | 8.41 | 8.34 | 8.34 | 8.64 | 8.31 | 20.24M |
| June 18, 2025 | 8.6 | 8.42 | 8.42 | 8.63 | 8.38 | 23.38M |
| June 17, 2025 | 8.65 | 8.67 | 8.67 | 8.88 | 8.64 | 23.96M |
| June 16, 2025 | 8.63 | 8.75 | 8.75 | 8.9 | 8.6 | 30.53M |
| June 13, 2025 | 8.91 | 8.73 | 8.73 | 9.02 | 8.68 | 46.91M |
| June 12, 2025 | 8.7 | 8.97 | 8.97 | 9.03 | 8.69 | 61.66M |
| June 11, 2025 | 8.47 | 8.69 | 8.69 | 8.97 | 8.44 | 56.26M |
| June 10, 2025 | 8.39 | 8.45 | 8.45 | 8.53 | 8.33 | 25.86M |
| June 09, 2025 | 8.31 | 8.39 | 8.39 | 8.49 | 8.3 | 19.38M |
| June 06, 2025 | 8.35 | 8.29 | 8.29 | 8.37 | 8.25 | 11.48M |
| June 05, 2025 | 8.37 | 8.35 | 8.35 | 8.46 | 8.27 | 19.02M |
| June 04, 2025 | 8.18 | 8.35 | 8.35 | 8.43 | 8.15 | 25.44M |
| June 03, 2025 | 8.01 | 8.15 | 8.15 | 8.15 | 8.01 | 11.03M |
| May 30, 2025 | 8.18 | 8.07 | 8.07 | 8.32 | 8.06 | 13.45M |
| May 29, 2025 | 8.12 | 8.22 | 8.22 | 8.24 | 8.09 | 15.44M |
| May 28, 2025 | 8.08 | 8.14 | 8.14 | 8.23 | 8.07 | 14.27M |
| May 27, 2025 | 8.17 | 8.08 | 8.08 | 8.19 | 7.99 | 16.29M |
| May 26, 2025 | 8.01 | 8.2 | 8.2 | 8.26 | 8 | 16.88M |