10.47
-0.03(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.4 | 10.47 | 10.47 | 10.54 | 10.37 | 37.4M |
| August 15, 2025 | 10.29 | 10.5 | 10.5 | 10.51 | 10.11 | 40.5M |
| August 14, 2025 | 10.9 | 10.47 | 10.47 | 11.1 | 10.43 | 69.77M |
| August 13, 2025 | 10.32 | 10.36 | 10.36 | 10.43 | 10.15 | 26.35M |
| August 12, 2025 | 10.31 | 10.31 | 10.31 | 10.38 | 10.21 | 18.3M |
| August 11, 2025 | 10.01 | 10.34 | 10.34 | 10.38 | 9.99 | 27.39M |
| August 08, 2025 | 10.11 | 10.05 | 10.05 | 10.17 | 9.97 | 21.61M |
| August 07, 2025 | 10.27 | 10.16 | 10.16 | 10.3 | 10.08 | 19.15M |
| August 06, 2025 | 10.16 | 10.27 | 10.27 | 10.34 | 10.12 | 20.72M |
| August 05, 2025 | 10.38 | 10.2 | 10.2 | 10.42 | 10.16 | 23.77M |
| August 04, 2025 | 10.17 | 10.38 | 10.38 | 10.39 | 10.1 | 23.88M |
| August 01, 2025 | 10.27 | 10.24 | 10.24 | 10.4 | 9.97 | 40.92M |
| July 31, 2025 | 10.35 | 10.27 | 10.27 | 10.55 | 10.2 | 34.58M |
| July 30, 2025 | 10.6 | 10.35 | 10.35 | 10.69 | 10.28 | 37.07M |
| July 29, 2025 | 10.55 | 10.68 | 10.68 | 10.82 | 10.4 | 49.37M |
| July 28, 2025 | 11.19 | 10.78 | 10.78 | 11.88 | 10.74 | 79.75M |
| July 25, 2025 | 10.69 | 11.11 | 11.11 | 11.36 | 10.49 | 67.91M |
| July 24, 2025 | 10.46 | 10.76 | 10.76 | 11.09 | 10.4 | 70.31M |
| July 23, 2025 | 10.14 | 10.6 | 10.6 | 10.6 | 9.9 | 56.65M |
| July 22, 2025 | 10.6 | 10.25 | 10.25 | 10.6 | 10.15 | 58.62M |
| July 21, 2025 | 10.16 | 10.71 | 10.71 | 11.1 | 10.13 | 78.53M |
| July 18, 2025 | 10.13 | 10.28 | 10.28 | 10.49 | 10.13 | 63.93M |
| July 17, 2025 | 10.1 | 10.11 | 10.11 | 10.36 | 10.03 | 63.33M |
| July 16, 2025 | 10.41 | 10.26 | 10.26 | 10.64 | 10.21 | 90.03M |
| July 15, 2025 | 10.49 | 10.92 | 10.92 | 11.4 | 10.04 | 154.53M |
| July 14, 2025 | 9.6 | 10.41 | 10.41 | 10.41 | 9.4 | 94.37M |
| July 11, 2025 | 9.37 | 9.46 | 9.46 | 9.79 | 9.11 | 69.74M |
| July 10, 2025 | 9.29 | 9.32 | 9.32 | 9.41 | 9.14 | 42.12M |
| July 09, 2025 | 9.34 | 9.37 | 9.37 | 9.44 | 9.25 | 58.94M |
| July 08, 2025 | 9.21 | 9.34 | 9.34 | 9.41 | 9.01 | 92.24M |
| July 07, 2025 | 8.68 | 9.32 | 9.32 | 9.32 | 8.54 | 92M |
| July 04, 2025 | 8.52 | 8.47 | 8.47 | 8.61 | 8.37 | 16.38M |
| July 03, 2025 | 8.49 | 8.51 | 8.51 | 8.58 | 8.44 | 10.62M |
| July 02, 2025 | 8.6 | 8.49 | 8.49 | 8.6 | 8.43 | 12.11M |
| July 01, 2025 | 8.68 | 8.59 | 8.59 | 8.7 | 8.5 | 15.38M |
| June 30, 2025 | 8.73 | 8.66 | 8.66 | 8.77 | 8.6 | 21.13M |
| June 27, 2025 | 8.81 | 8.69 | 8.69 | 8.82 | 8.63 | 19.25M |
| June 26, 2025 | 8.68 | 8.76 | 8.76 | 8.88 | 8.59 | 29.17M |
| June 25, 2025 | 8.46 | 8.65 | 8.65 | 8.67 | 8.4 | 23.38M |
| June 24, 2025 | 8.41 | 8.49 | 8.49 | 8.53 | 8.38 | 18.52M |
| June 23, 2025 | 8.06 | 8.41 | 8.41 | 8.42 | 8.05 | 20.16M |
| June 20, 2025 | 8.29 | 8.12 | 8.12 | 8.34 | 8.11 | 23.84M |
| June 19, 2025 | 8.59 | 8.33 | 8.33 | 8.68 | 8.3 | 26.14M |
| June 18, 2025 | 8.55 | 8.6 | 8.6 | 8.65 | 8.52 | 18.86M |
| June 17, 2025 | 8.6 | 8.54 | 8.54 | 8.68 | 8.49 | 20.23M |
| June 16, 2025 | 8.35 | 8.6 | 8.6 | 8.71 | 8.35 | 27.21M |
| June 13, 2025 | 8.65 | 8.46 | 8.46 | 8.75 | 8.39 | 34.29M |
| June 12, 2025 | 8.67 | 8.68 | 8.67 | 8.85 | 8.61 | 28.45M |
| June 11, 2025 | 8.81 | 8.72 | 8.71 | 8.89 | 8.63 | 40M |
| June 10, 2025 | 9.28 | 8.8 | 8.79 | 9.37 | 8.74 | 81.16M |
| June 09, 2025 | 9.9 | 9.48 | 9.47 | 9.91 | 8.82 | 142.41M |
| June 06, 2025 | 8.88 | 9.01 | 9 | 9.01 | 8.61 | 29.87M |
| June 05, 2025 | 8.13 | 8.19 | 8.18 | 8.21 | 8.08 | 15.76M |
| June 04, 2025 | 8.08 | 8.14 | 8.13 | 8.14 | 8.05 | 15.07M |
| June 03, 2025 | 8.05 | 8.09 | 8.08 | 8.29 | 8.05 | 21.76M |
| May 30, 2025 | 8.16 | 8.12 | 8.11 | 8.25 | 8.01 | 24.65M |
| May 29, 2025 | 7.8 | 8.16 | 8.15 | 8.17 | 7.75 | 34.18M |
| May 28, 2025 | 7.78 | 7.8 | 7.79 | 7.85 | 7.74 | 12.74M |
| May 27, 2025 | 7.85 | 7.78 | 7.77 | 7.86 | 7.7 | 12.69M |
| May 26, 2025 | 7.63 | 7.83 | 7.82 | 7.93 | 7.63 | 22.86M |