10.26
+0.03(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 10.27 | 10.23 | 10.23 | 10.3 | 10.18 | 5.37M |
| August 18, 2025 | 10.31 | 10.27 | 10.27 | 10.38 | 10.22 | 9.25M |
| August 15, 2025 | 10.2 | 10.31 | 10.31 | 10.36 | 10.2 | 6.17M |
| August 14, 2025 | 10.54 | 10.23 | 10.23 | 10.54 | 10.19 | 10.54M |
| August 13, 2025 | 10.6 | 10.53 | 10.53 | 10.65 | 10.5 | 8.55M |
| August 12, 2025 | 10.52 | 10.52 | 10.52 | 10.62 | 10.44 | 6.88M |
| August 11, 2025 | 10.52 | 10.51 | 10.51 | 10.56 | 10.37 | 9.44M |
| August 08, 2025 | 10.31 | 10.47 | 10.47 | 10.5 | 10.26 | 9.12M |
| August 07, 2025 | 10.24 | 10.33 | 10.33 | 10.55 | 10.18 | 10.89M |
| August 06, 2025 | 10.25 | 10.24 | 10.24 | 10.3 | 10.14 | 7.73M |
| August 05, 2025 | 10.27 | 10.28 | 10.28 | 10.33 | 10.18 | 6.6M |
| August 04, 2025 | 10.36 | 10.2 | 10.2 | 10.36 | 10.08 | 10.57M |
| August 01, 2025 | 10.05 | 10.39 | 10.39 | 10.41 | 10.01 | 16.23M |
| July 31, 2025 | 10.4 | 9.99 | 9.99 | 10.42 | 9.95 | 13M |
| July 30, 2025 | 10.1 | 10.2 | 10.2 | 10.4 | 10.06 | 11.3M |
| July 29, 2025 | 10.07 | 10.1 | 10.1 | 10.13 | 9.94 | 8.27M |
| July 28, 2025 | 10.22 | 10.14 | 10.14 | 10.28 | 10.07 | 8.34M |
| July 25, 2025 | 10.26 | 10.22 | 10.22 | 10.33 | 10.15 | 7.88M |
| July 24, 2025 | 10.1 | 10.24 | 10.24 | 10.3 | 10.01 | 10.16M |
| July 23, 2025 | 9.97 | 10.17 | 10.17 | 10.34 | 9.96 | 19.15M |
| July 22, 2025 | 10.01 | 9.99 | 9.99 | 10.05 | 9.89 | 13.36M |
| July 21, 2025 | 9.72 | 9.97 | 9.97 | 9.97 | 9.7 | 13.17M |
| July 18, 2025 | 9.58 | 9.66 | 9.66 | 9.67 | 9.55 | 5.65M |
| July 17, 2025 | 9.58 | 9.57 | 9.57 | 9.65 | 9.54 | 6.25M |
| July 16, 2025 | 9.65 | 9.55 | 9.55 | 9.7 | 9.45 | 9.68M |
| July 15, 2025 | 9.8 | 9.63 | 9.63 | 10.01 | 9.6 | 16.59M |
| July 14, 2025 | 9.32 | 9.8 | 9.8 | 9.85 | 9.31 | 23.1M |
| July 11, 2025 | 9.33 | 9.33 | 9.33 | 9.4 | 9.27 | 6.36M |
| July 10, 2025 | 9.27 | 9.35 | 9.35 | 9.35 | 9.25 | 5.06M |
| July 09, 2025 | 9.27 | 9.28 | 9.28 | 9.38 | 9.24 | 6.32M |
| July 08, 2025 | 9.22 | 9.27 | 9.27 | 9.27 | 9.19 | 5.04M |
| July 07, 2025 | 9.15 | 9.23 | 9.23 | 9.24 | 9.1 | 4.64M |
| July 04, 2025 | 9.23 | 9.15 | 9.15 | 9.25 | 9.13 | 4.55M |
| July 03, 2025 | 9.19 | 9.22 | 9.22 | 9.23 | 9.16 | 3.42M |
| July 02, 2025 | 9.18 | 9.22 | 9.22 | 9.23 | 9.15 | 6.02M |
| July 01, 2025 | 9.21 | 9.18 | 9.18 | 9.23 | 9.11 | 4.81M |
| June 30, 2025 | 9.18 | 9.2 | 9.2 | 9.24 | 9.15 | 5.55M |
| June 27, 2025 | 9.1 | 9.16 | 9.16 | 9.2 | 9.1 | 4.88M |
| June 26, 2025 | 9.08 | 9.08 | 9.08 | 9.12 | 9.06 | 4.56M |
| June 25, 2025 | 9.1 | 9.08 | 9.08 | 9.1 | 9.03 | 4.3M |
| June 24, 2025 | 8.88 | 9.07 | 9.07 | 9.08 | 8.86 | 6.37M |
| June 23, 2025 | 8.8 | 8.86 | 8.86 | 8.88 | 8.73 | 3.79M |
| June 20, 2025 | 8.8 | 8.83 | 8.83 | 8.91 | 8.79 | 3.18M |
| June 19, 2025 | 8.94 | 8.8 | 8.8 | 8.96 | 8.78 | 4.49M |
| June 18, 2025 | 8.94 | 8.92 | 8.92 | 8.96 | 8.88 | 2.95M |
| June 17, 2025 | 9.04 | 8.94 | 8.94 | 9.05 | 8.91 | 4.33M |
| June 16, 2025 | 9.06 | 9.15 | 9 | 9.24 | 9.04 | 4.11M |
| June 13, 2025 | 9.2 | 9.05 | 8.9 | 9.24 | 9.04 | 5.18M |
| June 12, 2025 | 9.24 | 9.19 | 9.04 | 9.24 | 9.16 | 3.47M |
| June 11, 2025 | 9.17 | 9.24 | 9.09 | 9.3 | 9.15 | 3.26M |
| June 10, 2025 | 9.35 | 9.15 | 9 | 9.36 | 9.06 | 7.27M |
| June 09, 2025 | 9.33 | 9.35 | 9.2 | 9.36 | 9.31 | 3.82M |
| June 06, 2025 | 9.3 | 9.34 | 9.34 | 9.42 | 9.29 | 5.01M |
| June 05, 2025 | 9.34 | 9.29 | 9.29 | 9.36 | 9.25 | 3.66M |
| June 04, 2025 | 9.18 | 9.29 | 9.29 | 9.31 | 9.15 | 4.24M |
| June 03, 2025 | 9.18 | 9.16 | 9.16 | 9.24 | 9.15 | 4.21M |
| May 30, 2025 | 9.27 | 9.24 | 9.24 | 9.31 | 9.22 | 4.23M |
| May 29, 2025 | 9.29 | 9.31 | 9.31 | 9.33 | 9.21 | 5.05M |
| May 28, 2025 | 9.25 | 9.26 | 9.26 | 9.33 | 9.22 | 3.95M |
| May 27, 2025 | 9.23 | 9.22 | 9.22 | 9.28 | 9.14 | 4.33M |