10.67
+0.34(+3.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.46 | 10.67 | 10.67 | 10.73 | 10.38 | 149.53M |
| August 15, 2025 | 10.05 | 10.33 | 10.33 | 10.34 | 10.03 | 95.48M |
| August 14, 2025 | 10.22 | 10.11 | 10.11 | 10.36 | 10.07 | 88.26M |
| August 13, 2025 | 10.19 | 10.21 | 10.21 | 10.24 | 10.13 | 67.4M |
| August 12, 2025 | 10.09 | 10.19 | 10.19 | 10.24 | 10.01 | 69.21M |
| August 11, 2025 | 9.98 | 10.09 | 10.09 | 10.13 | 9.96 | 38.17M |
| August 08, 2025 | 10.2 | 10.01 | 10.01 | 10.21 | 10 | 54.73M |
| August 07, 2025 | 10.15 | 10.23 | 10.23 | 10.29 | 10.14 | 68.52M |
| August 06, 2025 | 10.18 | 10.18 | 10.18 | 10.21 | 10.1 | 47.22M |
| August 05, 2025 | 10.08 | 10.17 | 10.17 | 10.25 | 10.03 | 45.79M |
| August 04, 2025 | 9.96 | 10.09 | 10.09 | 10.24 | 9.95 | 44.14M |
| August 01, 2025 | 10.02 | 9.91 | 9.91 | 10.09 | 9.85 | 49.32M |
| July 31, 2025 | 10.1 | 10.02 | 10.02 | 10.19 | 9.97 | 55.98M |
| July 30, 2025 | 10.18 | 10.1 | 10.1 | 10.27 | 9.99 | 60.78M |
| July 29, 2025 | 10.3 | 10.21 | 10.21 | 10.37 | 10.16 | 72.63M |
| July 28, 2025 | 10.4 | 10.34 | 10.34 | 10.46 | 10.32 | 64.24M |
| July 25, 2025 | 10.36 | 10.39 | 10.39 | 10.48 | 10.17 | 84.06M |
| July 24, 2025 | 10.29 | 10.3 | 10.3 | 10.34 | 10.18 | 77.66M |
| July 23, 2025 | 10.01 | 10.28 | 10.28 | 10.43 | 9.95 | 128.6M |
| July 22, 2025 | 10 | 10 | 10 | 10.05 | 9.92 | 56.13M |
| July 21, 2025 | 9.99 | 9.99 | 9.99 | 10 | 9.92 | 46M |
| July 18, 2025 | 9.92 | 9.99 | 9.99 | 10.11 | 9.92 | 62.25M |
| July 17, 2025 | 9.85 | 9.92 | 9.92 | 9.92 | 9.8 | 42.14M |
| July 16, 2025 | 9.83 | 9.89 | 9.89 | 10 | 9.81 | 56.64M |
| July 15, 2025 | 9.87 | 9.79 | 9.79 | 9.93 | 9.73 | 41.99M |
| July 14, 2025 | 9.98 | 9.88 | 9.88 | 9.99 | 9.85 | 44.07M |
| July 11, 2025 | 9.77 | 9.93 | 9.93 | 9.97 | 9.69 | 82.97M |
| July 10, 2025 | 9.75 | 9.77 | 9.77 | 9.82 | 9.67 | 58.92M |
| July 09, 2025 | 9.92 | 9.76 | 9.76 | 9.93 | 9.71 | 75.14M |
| July 08, 2025 | 9.88 | 9.92 | 9.92 | 9.95 | 9.84 | 73.84M |
| July 07, 2025 | 9.86 | 9.84 | 9.84 | 9.95 | 9.81 | 53.44M |
| July 04, 2025 | 10.04 | 9.89 | 9.89 | 10.07 | 9.87 | 102.74M |
| July 03, 2025 | 10.03 | 10.09 | 10.09 | 10.2 | 9.97 | 106.62M |
| July 02, 2025 | 10.45 | 10.11 | 10.11 | 10.45 | 10.08 | 217.19M |
| July 01, 2025 | 10.05 | 10.78 | 10.78 | 11.11 | 9.95 | 363.14M |
| June 30, 2025 | 10.26 | 10.1 | 10.1 | 10.36 | 10.01 | 252.87M |
| June 27, 2025 | 9.2 | 9.96 | 9.96 | 9.96 | 9.13 | 207.48M |
| June 26, 2025 | 9.15 | 9.05 | 9.05 | 9.19 | 9.04 | 41.79M |
| June 25, 2025 | 9.09 | 9.15 | 9.15 | 9.17 | 9.01 | 53.8M |
| June 24, 2025 | 8.92 | 9.08 | 9.08 | 9.08 | 8.92 | 47.11M |
| June 23, 2025 | 8.72 | 8.91 | 8.91 | 8.96 | 8.69 | 38.07M |
| June 20, 2025 | 8.84 | 8.76 | 8.76 | 8.98 | 8.76 | 26.75M |
| June 19, 2025 | 8.93 | 8.85 | 8.85 | 9 | 8.83 | 30.85M |
| June 18, 2025 | 8.89 | 8.96 | 8.96 | 9 | 8.81 | 37.89M |
| June 17, 2025 | 8.79 | 8.89 | 8.89 | 8.92 | 8.74 | 30.82M |
| June 16, 2025 | 8.7 | 8.76 | 8.76 | 8.79 | 8.68 | 18.23M |
| June 13, 2025 | 8.81 | 8.74 | 8.74 | 8.87 | 8.7 | 25.62M |
| June 12, 2025 | 8.8 | 8.82 | 8.82 | 8.9 | 8.76 | 21.11M |
| June 11, 2025 | 8.79 | 8.83 | 8.83 | 8.91 | 8.77 | 22.98M |
| June 10, 2025 | 8.95 | 8.79 | 8.79 | 9 | 8.72 | 30.59M |
| June 09, 2025 | 8.97 | 8.94 | 8.94 | 9.02 | 8.93 | 28.3M |
| June 06, 2025 | 8.94 | 8.94 | 8.94 | 9 | 8.88 | 25.72M |
| June 05, 2025 | 8.8 | 8.93 | 8.93 | 8.96 | 8.73 | 34.45M |
| June 04, 2025 | 8.7 | 8.79 | 8.79 | 8.81 | 8.69 | 22.03M |
| June 03, 2025 | 8.67 | 8.69 | 8.69 | 8.78 | 8.6 | 24.79M |
| May 30, 2025 | 8.9 | 8.74 | 8.74 | 8.9 | 8.74 | 26.82M |
| May 29, 2025 | 8.69 | 8.94 | 8.94 | 8.95 | 8.69 | 36.61M |
| May 28, 2025 | 8.78 | 8.69 | 8.69 | 8.83 | 8.66 | 24.62M |
| May 27, 2025 | 8.9 | 8.77 | 8.77 | 8.9 | 8.75 | 27.75M |
| May 26, 2025 | 8.9 | 8.92 | 8.92 | 8.97 | 8.87 | 22.22M |