10.21
-0.11(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.32 | 10.21 | 10.21 | 10.34 | 10.1 | 15.15M |
| August 21, 2025 | 10.4 | 10.32 | 10.32 | 10.45 | 10.28 | 12.93M |
| August 20, 2025 | 10.38 | 10.43 | 10.43 | 10.44 | 10.29 | 14.47M |
| August 19, 2025 | 10.31 | 10.38 | 10.38 | 10.43 | 10.23 | 17.16M |
| August 18, 2025 | 9.94 | 10.31 | 10.31 | 10.4 | 9.94 | 30.46M |
| August 15, 2025 | 9.78 | 9.91 | 9.91 | 9.96 | 9.74 | 10.3M |
| August 14, 2025 | 10 | 9.79 | 9.79 | 10.03 | 9.71 | 16M |
| August 13, 2025 | 10.01 | 9.99 | 9.99 | 10.05 | 9.95 | 11.48M |
| August 12, 2025 | 10.12 | 10.01 | 10.01 | 10.15 | 9.96 | 13.28M |
| August 11, 2025 | 9.91 | 10.12 | 10.12 | 10.15 | 9.91 | 19.91M |
| August 08, 2025 | 9.9 | 9.88 | 9.88 | 9.96 | 9.86 | 9.23M |
| August 07, 2025 | 9.98 | 9.92 | 9.92 | 10.03 | 9.88 | 11.23M |
| August 06, 2025 | 10.03 | 10 | 10 | 10.04 | 9.95 | 12.93M |
| August 05, 2025 | 9.92 | 10 | 10 | 10.07 | 9.91 | 11.15M |
| August 04, 2025 | 9.81 | 9.94 | 9.94 | 9.94 | 9.74 | 10.09M |
| August 01, 2025 | 9.78 | 9.84 | 9.84 | 9.85 | 9.71 | 10.43M |
| July 31, 2025 | 9.88 | 9.77 | 9.77 | 9.95 | 9.74 | 12.53M |
| July 30, 2025 | 10.01 | 9.86 | 9.86 | 10.29 | 9.77 | 25.16M |
| July 29, 2025 | 9.97 | 9.99 | 9.99 | 10.02 | 9.77 | 19.97M |
| July 28, 2025 | 9.96 | 10.01 | 10.01 | 10.24 | 9.96 | 15.39M |
| July 25, 2025 | 10.1 | 9.94 | 9.94 | 10.12 | 9.93 | 20.24M |
| July 24, 2025 | 10.02 | 10.09 | 10.09 | 10.22 | 9.94 | 32.35M |
| July 23, 2025 | 10.97 | 10.2 | 10.2 | 10.97 | 9.96 | 64.55M |
| July 22, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
| July 21, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
| July 18, 2025 | 10.9 | 11.07 | 11.07 | 11.15 | 10.79 | 26.58M |
| July 17, 2025 | 10.58 | 10.84 | 10.84 | 10.87 | 10.57 | 18.6M |
| July 16, 2025 | 10.55 | 10.57 | 10.57 | 10.68 | 10.4 | 11.61M |
| July 15, 2025 | 10.62 | 10.55 | 10.55 | 10.71 | 10.44 | 19.2M |
| July 14, 2025 | 10.26 | 10.67 | 10.67 | 10.79 | 10.26 | 30.15M |
| July 11, 2025 | 10.3 | 10.26 | 10.26 | 10.33 | 10.18 | 11.65M |
| July 10, 2025 | 10.28 | 10.24 | 10.24 | 10.48 | 10.18 | 15.84M |
| July 09, 2025 | 10.26 | 10.29 | 10.29 | 10.4 | 10.21 | 15.51M |
| July 08, 2025 | 10.29 | 10.28 | 10.28 | 10.3 | 10.11 | 19.02M |
| July 07, 2025 | 10.19 | 10.29 | 10.29 | 10.32 | 10.11 | 18.27M |
| July 04, 2025 | 10.34 | 10.12 | 10.12 | 10.35 | 10.08 | 27.42M |
| July 03, 2025 | 10.08 | 10.33 | 10.33 | 10.35 | 10 | 34.91M |
| July 02, 2025 | 9.81 | 10.14 | 10.14 | 10.19 | 9.68 | 54.96M |
| July 01, 2025 | 9.65 | 9.65 | 9.65 | 9.91 | 9.6 | 19.02M |
| June 30, 2025 | 9.48 | 9.58 | 9.58 | 9.58 | 9.41 | 10.86M |
| June 27, 2025 | 9.45 | 9.45 | 9.45 | 9.5 | 9.38 | 10.74M |
| June 26, 2025 | 9.51 | 9.37 | 9.37 | 9.53 | 9.36 | 10.24M |
| June 25, 2025 | 9.35 | 9.48 | 9.48 | 9.5 | 9.33 | 13.77M |
| June 24, 2025 | 9.22 | 9.35 | 9.35 | 9.36 | 9.19 | 9.95M |
| June 23, 2025 | 9.04 | 9.13 | 9.13 | 9.18 | 8.91 | 7.68M |
| June 20, 2025 | 9.04 | 9.04 | 9.04 | 9.14 | 8.96 | 8.87M |
| June 19, 2025 | 9.3 | 9.05 | 9.05 | 9.33 | 9.02 | 14.37M |
| June 18, 2025 | 9.35 | 9.29 | 9.29 | 9.42 | 9.27 | 8.07M |
| June 17, 2025 | 9.44 | 9.38 | 9.38 | 9.48 | 9.29 | 11.56M |
| June 16, 2025 | 9.25 | 9.41 | 9.41 | 9.41 | 9.23 | 12.7M |
| June 13, 2025 | 9.59 | 9.2 | 9.2 | 9.59 | 9.19 | 21.44M |
| June 12, 2025 | 9.61 | 9.61 | 9.57 | 9.69 | 9.54 | 17.83M |
| June 11, 2025 | 9.7 | 9.64 | 9.64 | 9.74 | 9.58 | 20.91M |
| June 10, 2025 | 9.88 | 9.74 | 9.74 | 9.92 | 9.61 | 36.19M |
| June 09, 2025 | 9.99 | 9.93 | 9.93 | 10.12 | 9.86 | 46.27M |
| June 06, 2025 | 11.05 | 9.9 | 9.9 | 11.05 | 9.89 | 88.18M |
| June 05, 2025 | 10.2 | 10.57 | 10.57 | 10.57 | 10.2 | 13.5M |
| June 04, 2025 | 9.48 | 9.61 | 9.61 | 9.65 | 9.43 | 10.22M |
| June 03, 2025 | 9.52 | 9.44 | 9.44 | 9.62 | 9.36 | 12.59M |
| May 30, 2025 | 9.65 | 9.62 | 9.62 | 9.85 | 9.54 | 16.25M |