10.09
-0.11(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.2 | 10.09 | 10.09 | 10.24 | 10.06 | 35.73M |
| August 15, 2025 | 10.07 | 10.2 | 10.2 | 10.23 | 10.07 | 19.26M |
| August 14, 2025 | 10.3 | 10.06 | 10.06 | 10.3 | 10.03 | 27.03M |
| August 13, 2025 | 10.35 | 10.31 | 10.31 | 10.41 | 10.19 | 30.03M |
| August 12, 2025 | 10.33 | 10.34 | 10.34 | 10.34 | 10.24 | 14.85M |
| August 11, 2025 | 10.34 | 10.31 | 10.31 | 10.39 | 10.27 | 14.9M |
| August 08, 2025 | 10.24 | 10.3 | 10.3 | 10.34 | 10.17 | 15.74M |
| August 07, 2025 | 10.29 | 10.22 | 10.22 | 10.39 | 10.2 | 16.37M |
| August 06, 2025 | 10.23 | 10.31 | 10.31 | 10.4 | 10.2 | 20.39M |
| August 05, 2025 | 10.25 | 10.26 | 10.26 | 10.34 | 10.21 | 18.04M |
| August 04, 2025 | 10.18 | 10.24 | 10.24 | 10.28 | 10.11 | 15.73M |
| August 01, 2025 | 10.13 | 10.23 | 10.23 | 10.29 | 10.1 | 16.69M |
| July 31, 2025 | 10.32 | 10.11 | 10.11 | 10.33 | 10.09 | 26.6M |
| July 30, 2025 | 10.34 | 10.36 | 10.36 | 10.46 | 10.3 | 24.36M |
| July 29, 2025 | 10.53 | 10.33 | 10.33 | 10.56 | 10.22 | 28.72M |
| July 28, 2025 | 10.5 | 10.55 | 10.55 | 10.67 | 10.41 | 24.47M |
| July 25, 2025 | 10.45 | 10.51 | 10.51 | 10.67 | 10.41 | 29.89M |
| July 24, 2025 | 10.35 | 10.4 | 10.4 | 10.4 | 10.24 | 26.26M |
| July 23, 2025 | 10.35 | 10.34 | 10.34 | 10.7 | 10.31 | 35.54M |
| July 22, 2025 | 10.32 | 10.33 | 10.33 | 10.43 | 10.25 | 28.32M |
| July 21, 2025 | 10.21 | 10.29 | 10.29 | 10.41 | 10.21 | 31.07M |
| July 18, 2025 | 10.06 | 10.16 | 10.16 | 10.19 | 10.01 | 30.71M |
| July 17, 2025 | 10.24 | 10.02 | 10.02 | 10.28 | 9.95 | 52.13M |
| July 16, 2025 | 10.44 | 10.24 | 10.24 | 10.52 | 10.18 | 34.18M |
| July 15, 2025 | 10.4 | 10.38 | 10.38 | 10.65 | 10.06 | 61.46M |
| July 14, 2025 | 10.87 | 10.8 | 10.8 | 10.95 | 10.7 | 23.02M |
| July 11, 2025 | 10.92 | 10.87 | 10.87 | 10.99 | 10.75 | 20.88M |
| July 10, 2025 | 10.95 | 10.93 | 10.93 | 11.02 | 10.75 | 28.94M |
| July 09, 2025 | 10.95 | 10.87 | 10.87 | 11.06 | 10.85 | 18.37M |
| July 08, 2025 | 10.59 | 11.03 | 11.03 | 11.1 | 10.58 | 40.12M |
| July 07, 2025 | 10.46 | 10.59 | 10.59 | 10.63 | 10.3 | 20.54M |
| July 04, 2025 | 10.57 | 10.45 | 10.45 | 10.6 | 10.32 | 21.78M |
| July 03, 2025 | 10.85 | 10.85 | 10.57 | 10.88 | 10.71 | 21.64M |
| July 02, 2025 | 10.66 | 10.8 | 10.52 | 10.82 | 10.58 | 27.97M |
| July 01, 2025 | 10.2 | 10.7 | 10.42 | 10.85 | 10.11 | 57.91M |
| June 30, 2025 | 10.15 | 10.25 | 9.99 | 10.4 | 10.13 | 18.2M |
| June 27, 2025 | 10.1 | 10.1 | 9.84 | 10.24 | 10.08 | 11.53M |
| June 26, 2025 | 10.23 | 10.12 | 9.86 | 10.25 | 9.95 | 20.79M |
| June 25, 2025 | 10.11 | 10.21 | 9.95 | 10.34 | 10.08 | 20.18M |
| June 24, 2025 | 10.09 | 10.07 | 9.81 | 10.18 | 10.02 | 17.33M |
| June 23, 2025 | 10.12 | 10.1 | 9.84 | 10.25 | 10.05 | 13.47M |
| June 20, 2025 | 10.18 | 10.12 | 10.12 | 10.27 | 10.11 | 8.81M |
| June 19, 2025 | 10.17 | 10.13 | 10.13 | 10.2 | 10.06 | 9.64M |
| June 18, 2025 | 10.35 | 10.18 | 10.18 | 10.39 | 10.13 | 13.9M |
| June 17, 2025 | 10.46 | 10.37 | 10.37 | 10.61 | 10.33 | 14.05M |
| June 16, 2025 | 10.39 | 10.52 | 10.52 | 10.68 | 10.39 | 23.66M |
| June 13, 2025 | 10.24 | 10.38 | 10.38 | 10.77 | 10.17 | 36.3M |
| June 12, 2025 | 10.11 | 10.26 | 10.26 | 10.28 | 9.96 | 22.26M |
| June 11, 2025 | 10.01 | 10.11 | 10.11 | 10.22 | 9.94 | 19.03M |
| June 10, 2025 | 10.04 | 10 | 10 | 10.05 | 9.86 | 13.45M |
| June 09, 2025 | 10.01 | 10.03 | 10.03 | 10.1 | 9.89 | 16.47M |
| June 06, 2025 | 9.99 | 10 | 10 | 10.07 | 9.96 | 10.06M |
| June 05, 2025 | 10.16 | 9.99 | 9.99 | 10.24 | 9.98 | 15.94M |
| June 04, 2025 | 10.02 | 10.21 | 10.21 | 10.3 | 10 | 21.59M |
| June 03, 2025 | 9.71 | 10 | 10 | 10.16 | 9.68 | 25.14M |
| May 30, 2025 | 9.87 | 9.75 | 9.75 | 10.14 | 9.74 | 22.01M |
| May 29, 2025 | 9.81 | 9.86 | 9.86 | 9.89 | 9.71 | 14.4M |
| May 28, 2025 | 10.07 | 9.8 | 9.8 | 10.13 | 9.79 | 16.77M |
| May 27, 2025 | 10.14 | 10.11 | 10.11 | 10.19 | 9.87 | 19.97M |
| May 26, 2025 | 10.3 | 10.14 | 10.14 | 10.33 | 10.09 | 14.08M |