10.01
+0.17(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.86 | 10.01 | 10.01 | 10.17 | 9.84 | 38.43M |
| August 15, 2025 | 9.63 | 9.84 | 9.84 | 9.92 | 9.63 | 23.4M |
| August 14, 2025 | 9.87 | 9.67 | 9.67 | 9.95 | 9.66 | 27.83M |
| August 13, 2025 | 9.95 | 9.87 | 9.87 | 10.02 | 9.86 | 22.95M |
| August 12, 2025 | 10.03 | 9.95 | 9.95 | 10.05 | 9.87 | 18.85M |
| August 11, 2025 | 9.95 | 10.03 | 10.03 | 10.09 | 9.85 | 26.23M |
| August 08, 2025 | 9.79 | 9.92 | 9.92 | 9.92 | 9.72 | 20.24M |
| August 07, 2025 | 9.89 | 9.8 | 9.8 | 9.93 | 9.77 | 21.29M |
| August 06, 2025 | 9.99 | 9.89 | 9.89 | 10.01 | 9.81 | 29.58M |
| August 05, 2025 | 10.07 | 10.02 | 10.02 | 10.15 | 9.97 | 22.05M |
| August 04, 2025 | 10.1 | 10.04 | 10.04 | 10.14 | 9.93 | 22.03M |
| August 01, 2025 | 10.17 | 10.14 | 10.14 | 10.28 | 10 | 30.57M |
| July 31, 2025 | 10.51 | 10.16 | 10.16 | 10.54 | 10.13 | 50.12M |
| July 30, 2025 | 10.6 | 10.71 | 10.71 | 10.94 | 10.46 | 49.78M |
| July 29, 2025 | 10.77 | 10.6 | 10.6 | 10.95 | 10.46 | 56.1M |
| July 28, 2025 | 11.07 | 10.77 | 10.77 | 11.2 | 10.72 | 79.42M |
| July 25, 2025 | 11.88 | 11.47 | 11.47 | 12.15 | 11.07 | 164.94M |
| July 24, 2025 | 10.24 | 11.65 | 11.65 | 11.65 | 10.23 | 111.39M |
| July 23, 2025 | 11.06 | 10.59 | 10.59 | 12.09 | 10.5 | 151.84M |
| July 22, 2025 | 10.6 | 10.99 | 10.99 | 11.06 | 10.11 | 114.12M |
| July 21, 2025 | 10.59 | 10.42 | 10.42 | 11.32 | 10.26 | 100.15M |
| July 18, 2025 | 10.25 | 10.57 | 10.57 | 10.63 | 10.12 | 47.34M |
| July 17, 2025 | 9.95 | 10.25 | 10.25 | 10.38 | 9.91 | 39.84M |
| July 16, 2025 | 9.53 | 9.96 | 9.96 | 10.1 | 9.53 | 43.35M |
| July 15, 2025 | 9.65 | 9.57 | 9.57 | 9.72 | 9.37 | 22.98M |
| July 14, 2025 | 9.64 | 9.76 | 9.76 | 9.98 | 9.61 | 18.31M |
| July 11, 2025 | 9.76 | 9.64 | 9.64 | 9.81 | 9.52 | 23.75M |
| July 10, 2025 | 9.68 | 9.81 | 9.81 | 9.89 | 9.64 | 23.72M |
| July 09, 2025 | 9.65 | 9.68 | 9.68 | 9.79 | 9.59 | 18.5M |
| July 08, 2025 | 9.27 | 9.69 | 9.69 | 9.81 | 9.25 | 36.93M |
| July 07, 2025 | 9.39 | 9.31 | 9.31 | 9.46 | 9.24 | 27.04M |
| July 04, 2025 | 9.5 | 9.49 | 9.49 | 9.87 | 9.47 | 33.59M |
| July 03, 2025 | 9.48 | 9.49 | 9.49 | 9.65 | 9.43 | 22.92M |
| July 02, 2025 | 9.51 | 9.47 | 9.47 | 9.59 | 9.41 | 17.43M |
| July 01, 2025 | 9.53 | 9.54 | 9.54 | 9.65 | 9.34 | 28.02M |
| June 30, 2025 | 9.41 | 9.54 | 9.54 | 9.54 | 9.36 | 25.85M |
| June 27, 2025 | 9.42 | 9.32 | 9.32 | 9.5 | 9.27 | 31.46M |
| June 26, 2025 | 9.16 | 9.49 | 9.49 | 9.68 | 9.11 | 51.75M |
| June 25, 2025 | 9.1 | 9.18 | 9.18 | 9.23 | 8.96 | 29.56M |
| June 24, 2025 | 9 | 9.08 | 9.08 | 9.22 | 9 | 25.82M |
| June 23, 2025 | 8.88 | 9.07 | 9.07 | 9.25 | 8.79 | 31.59M |
| June 20, 2025 | 8.62 | 8.93 | 8.93 | 9.21 | 8.62 | 35.22M |
| June 19, 2025 | 8.88 | 8.7 | 8.7 | 8.99 | 8.66 | 24.07M |
| June 18, 2025 | 8.73 | 9.01 | 9.01 | 9.25 | 8.72 | 45.02M |
| June 17, 2025 | 8.75 | 8.79 | 8.79 | 8.87 | 8.67 | 12.05M |
| June 16, 2025 | 8.63 | 8.76 | 8.76 | 8.81 | 8.54 | 14.7M |
| June 13, 2025 | 8.7 | 8.77 | 8.77 | 9.08 | 8.58 | 28.4M |
| June 12, 2025 | 8.74 | 8.77 | 8.77 | 8.84 | 8.65 | 16.92M |
| June 11, 2025 | 8.93 | 8.86 | 8.86 | 9.09 | 8.81 | 24.77M |
| June 10, 2025 | 9.12 | 9.02 | 9.02 | 9.3 | 8.64 | 45.04M |
| June 09, 2025 | 8.64 | 8.8 | 8.8 | 8.87 | 8.53 | 25.4M |
| June 06, 2025 | 8.61 | 8.76 | 8.76 | 9.25 | 8.58 | 42.59M |
| June 05, 2025 | 8.71 | 8.53 | 8.53 | 8.73 | 8.49 | 15.89M |
| June 04, 2025 | 8.38 | 8.67 | 8.67 | 8.79 | 8.38 | 22.03M |
| June 03, 2025 | 8.29 | 8.37 | 8.37 | 8.53 | 8.25 | 14.76M |
| May 30, 2025 | 8.24 | 8.29 | 8.29 | 8.34 | 8.19 | 9.95M |
| May 29, 2025 | 8.18 | 8.29 | 8.29 | 8.33 | 8.16 | 8.02M |
| May 28, 2025 | 8.29 | 8.18 | 8.18 | 8.33 | 8.16 | 7.17M |
| May 27, 2025 | 8.27 | 8.29 | 8.29 | 8.35 | 8.19 | 8.55M |
| May 26, 2025 | 8.2 | 8.27 | 8.27 | 8.29 | 8.12 | 10.87M |