10.32
+0.11(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.28 | 10.32 | 10.32 | 10.4 | 10.25 | 28.28M |
| August 15, 2025 | 10.02 | 10.21 | 10.21 | 10.21 | 10.02 | 24.3M |
| August 14, 2025 | 10.22 | 10.03 | 10.03 | 10.24 | 10.01 | 19.07M |
| August 13, 2025 | 10.22 | 10.22 | 10.22 | 10.27 | 10.15 | 17.57M |
| August 12, 2025 | 10.17 | 10.22 | 10.22 | 10.23 | 10.08 | 16.29M |
| August 11, 2025 | 10.09 | 10.18 | 10.18 | 10.2 | 10.06 | 14.49M |
| August 08, 2025 | 10.16 | 10.05 | 10.05 | 10.16 | 10.03 | 14.18M |
| August 07, 2025 | 10.18 | 10.17 | 10.17 | 10.35 | 10.15 | 28.87M |
| August 06, 2025 | 10.03 | 10.18 | 10.18 | 10.18 | 9.98 | 15.15M |
| August 05, 2025 | 10.04 | 10.06 | 10.06 | 10.08 | 10.02 | 9.83M |
| August 04, 2025 | 9.94 | 10.04 | 10.04 | 10.04 | 9.9 | 11.73M |
| August 01, 2025 | 9.91 | 9.99 | 9.99 | 10.05 | 9.89 | 11.96M |
| July 31, 2025 | 10.03 | 9.91 | 9.91 | 10.13 | 9.87 | 15.92M |
| July 30, 2025 | 10.17 | 10.08 | 10.08 | 10.19 | 10 | 15.33M |
| July 29, 2025 | 10.16 | 10.18 | 10.18 | 10.24 | 10.13 | 13.14M |
| July 28, 2025 | 10.25 | 10.19 | 10.19 | 10.28 | 10.14 | 12.58M |
| July 25, 2025 | 10.2 | 10.22 | 10.22 | 10.23 | 10.13 | 16.56M |
| July 24, 2025 | 10.09 | 10.18 | 10.18 | 10.19 | 10.07 | 15.64M |
| July 23, 2025 | 10.19 | 10.11 | 10.11 | 10.26 | 10.08 | 19.61M |
| July 22, 2025 | 10.08 | 10.2 | 10.2 | 10.29 | 10.03 | 31.32M |
| July 21, 2025 | 9.99 | 10.07 | 10.07 | 10.09 | 9.98 | 14.12M |
| July 18, 2025 | 10.07 | 10 | 10 | 10.09 | 9.95 | 12.07M |
| July 17, 2025 | 9.95 | 10.06 | 10.06 | 10.07 | 9.92 | 13.95M |
| July 16, 2025 | 10 | 9.95 | 9.95 | 10.04 | 9.91 | 10.29M |
| July 15, 2025 | 10 | 9.94 | 9.94 | 10.04 | 9.85 | 14.06M |
| July 14, 2025 | 10.03 | 9.97 | 9.97 | 10.04 | 9.94 | 10.61M |
| July 11, 2025 | 9.98 | 10.02 | 10.02 | 10.07 | 9.93 | 15.01M |
| July 10, 2025 | 9.99 | 9.98 | 9.98 | 10.03 | 9.95 | 13.21M |
| July 09, 2025 | 10.03 | 9.99 | 9.99 | 10.09 | 9.95 | 16.17M |
| July 08, 2025 | 9.9 | 10.07 | 10.07 | 10.12 | 9.87 | 21.93M |
| July 07, 2025 | 9.83 | 9.94 | 9.94 | 9.96 | 9.81 | 15.66M |
| July 04, 2025 | 10.19 | 9.91 | 9.91 | 10.22 | 9.88 | 34.17M |
| July 03, 2025 | 9.92 | 10.2 | 10.2 | 10.49 | 9.85 | 49.67M |
| July 02, 2025 | 9.82 | 9.96 | 9.96 | 10.1 | 9.77 | 29.82M |
| July 01, 2025 | 9.75 | 9.92 | 9.92 | 10.09 | 9.68 | 31.09M |
| June 30, 2025 | 9.72 | 9.75 | 9.75 | 9.82 | 9.71 | 11.95M |
| June 27, 2025 | 9.65 | 9.68 | 9.68 | 9.71 | 9.63 | 11.38M |
| June 26, 2025 | 9.66 | 9.61 | 9.61 | 9.73 | 9.6 | 11.16M |
| June 25, 2025 | 9.64 | 9.67 | 9.67 | 9.7 | 9.56 | 15.06M |
| June 24, 2025 | 9.42 | 9.65 | 9.65 | 9.65 | 9.4 | 15.97M |
| June 23, 2025 | 9.22 | 9.4 | 9.4 | 9.42 | 9.2 | 8.3M |
| June 20, 2025 | 9.33 | 9.28 | 9.28 | 9.47 | 9.27 | 9.1M |
| June 19, 2025 | 9.39 | 9.33 | 9.33 | 9.48 | 9.27 | 10.73M |
| June 18, 2025 | 9.34 | 9.39 | 9.39 | 9.41 | 9.28 | 6.32M |
| June 17, 2025 | 9.28 | 9.38 | 9.38 | 9.39 | 9.25 | 6.68M |
| June 16, 2025 | 9.25 | 9.28 | 9.28 | 9.33 | 9.21 | 5.95M |
| June 13, 2025 | 9.39 | 9.26 | 9.26 | 9.43 | 9.22 | 10.1M |
| June 12, 2025 | 9.48 | 9.43 | 9.41 | 9.51 | 9.41 | 6.47M |
| June 11, 2025 | 9.43 | 9.48 | 9.46 | 9.58 | 9.43 | 7.29M |
| June 10, 2025 | 9.58 | 9.43 | 9.43 | 9.62 | 9.36 | 10.17M |
| June 09, 2025 | 9.54 | 9.61 | 9.61 | 9.64 | 9.53 | 7.46M |
| June 06, 2025 | 9.52 | 9.53 | 9.53 | 9.54 | 9.45 | 7.01M |
| June 05, 2025 | 9.47 | 9.54 | 9.54 | 9.56 | 9.4 | 9.76M |
| June 04, 2025 | 9.46 | 9.47 | 9.47 | 9.53 | 9.43 | 6.33M |
| June 03, 2025 | 9.4 | 9.45 | 9.45 | 9.51 | 9.38 | 8.52M |
| May 30, 2025 | 9.66 | 9.49 | 9.49 | 9.66 | 9.47 | 9.71M |
| May 29, 2025 | 9.46 | 9.7 | 9.7 | 9.71 | 9.46 | 11.44M |
| May 28, 2025 | 9.61 | 9.46 | 9.46 | 9.64 | 9.41 | 8.95M |
| May 27, 2025 | 9.55 | 9.58 | 9.58 | 9.6 | 9.48 | 8.21M |
| May 26, 2025 | 9.49 | 9.58 | 9.58 | 9.67 | 9.49 | 7.67M |