10.18
-0.4(-3.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.48 | 10.18 | 10.18 | 10.7 | 10.12 | 9.35M |
| August 15, 2025 | 10.64 | 10.58 | 10.58 | 10.75 | 10.34 | 8.16M |
| August 14, 2025 | 10.41 | 10.68 | 10.68 | 10.87 | 10.39 | 7.86M |
| August 13, 2025 | 11.3 | 10.6 | 10.6 | 11.34 | 10.6 | 15.33M |
| August 12, 2025 | 10.65 | 11.16 | 11.16 | 11.42 | 10.46 | 16.74M |
| August 11, 2025 | 11.5 | 10.88 | 10.88 | 11.85 | 10.79 | 24.75M |
| August 08, 2025 | 11.5 | 11.29 | 11.29 | 11.52 | 10.75 | 23.29M |
| August 07, 2025 | 10.62 | 10.97 | 10.97 | 10.97 | 10.62 | 8.73M |
| August 06, 2025 | 10.21 | 10.45 | 10.45 | 10.45 | 10.2 | 9.18M |
| August 05, 2025 | 9.61 | 9.95 | 9.95 | 9.95 | 9.52 | 9.91M |
| August 04, 2025 | 9.47 | 9.48 | 9.48 | 9.48 | 9.21 | 6.97M |
| August 01, 2025 | 8.31 | 9.03 | 9.03 | 9.03 | 8.31 | 7.04M |
| July 31, 2025 | 8.77 | 8.6 | 8.6 | 8.88 | 8.56 | 4.48M |
| July 30, 2025 | 8.87 | 8.85 | 8.85 | 9.01 | 8.55 | 6.25M |
| July 29, 2025 | 8.86 | 8.98 | 8.98 | 9.05 | 8.76 | 5.21M |
| July 28, 2025 | 8.76 | 8.93 | 8.93 | 8.98 | 8.71 | 4.86M |
| July 25, 2025 | 8.63 | 8.85 | 8.85 | 8.87 | 8.51 | 6.26M |
| July 24, 2025 | 9.01 | 8.72 | 8.72 | 9.11 | 8.7 | 8.01M |
| July 23, 2025 | 8.71 | 8.9 | 8.9 | 9.03 | 8.67 | 8.5M |
| July 22, 2025 | 9.52 | 9.04 | 9.04 | 9.6 | 9.04 | 13.52M |
| July 21, 2025 | 9.84 | 9.52 | 9.52 | 9.97 | 9.28 | 13.72M |
| July 18, 2025 | 9.23 | 9.61 | 9.61 | 9.61 | 9.1 | 9.73M |
| July 17, 2025 | 8.76 | 9.15 | 9.15 | 9.26 | 8.74 | 11M |
| July 16, 2025 | 8.7 | 8.82 | 8.82 | 8.94 | 8.67 | 5.22M |
| July 15, 2025 | 9.1 | 8.82 | 8.82 | 9.23 | 8.73 | 10.32M |
| July 14, 2025 | 9 | 9.19 | 9.19 | 9.19 | 8.67 | 11.39M |
| July 11, 2025 | 8.59 | 9.04 | 9.04 | 9.04 | 8.52 | 13.53M |
| July 10, 2025 | 8.75 | 8.61 | 8.61 | 8.87 | 8.55 | 8.64M |
| July 09, 2025 | 8.56 | 8.51 | 8.51 | 8.7 | 8.48 | 5.93M |
| July 08, 2025 | 8.33 | 8.58 | 8.58 | 8.74 | 8.26 | 8.25M |
| July 07, 2025 | 8.07 | 8.34 | 8.34 | 8.44 | 8.06 | 6.77M |
| July 04, 2025 | 8.24 | 8.1 | 8.1 | 8.35 | 8.03 | 7.57M |
| July 03, 2025 | 8.68 | 8.24 | 8.24 | 8.7 | 8.14 | 11.39M |
| July 02, 2025 | 8.7 | 8.55 | 8.55 | 8.71 | 8.42 | 12.05M |
| July 01, 2025 | 8.47 | 8.7 | 8.7 | 8.7 | 8.4 | 8.87M |
| June 30, 2025 | 8.46 | 8.29 | 8.29 | 8.53 | 8.19 | 14.77M |
| June 27, 2025 | 8.92 | 8.62 | 8.62 | 9.03 | 8.55 | 16.23M |
| June 26, 2025 | 9.27 | 9 | 9 | 9.37 | 9 | 23.4M |
| June 25, 2025 | 9.35 | 9.47 | 9.47 | 9.47 | 9.11 | 17.66M |
| June 24, 2025 | 8.6 | 9.02 | 9.02 | 9.02 | 8.6 | 7.04M |
| June 23, 2025 | 8.8 | 8.59 | 8.59 | 8.85 | 8.59 | 18.96M |
| June 20, 2025 | 8.75 | 9.04 | 9.04 | 9.22 | 8.38 | 26.6M |
| June 19, 2025 | 9.1 | 8.78 | 8.78 | 9.3 | 8.78 | 23.18M |
| June 18, 2025 | 8.93 | 9.24 | 9.24 | 9.24 | 8.75 | 30.18M |
| June 17, 2025 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 574,700 |
| June 16, 2025 | 8.29 | 8.38 | 8.38 | 8.38 | 8.25 | 5.34M |
| June 13, 2025 | 8.11 | 7.98 | 7.98 | 8.37 | 7.97 | 28.19M |
| June 12, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 7.86 | 48.36M |
| June 11, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.84 | 17.03M |
| June 10, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.06M |
| June 09, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.48M |
| June 06, 2025 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 427,500 |
| June 05, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 584,370 |
| June 04, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| June 03, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| May 30, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| May 29, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| May 28, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| May 27, 2025 | 5.96 | 6.26 | 6.26 | 6.26 | 5.92 | 13.16M |
| May 26, 2025 | 5.67 | 5.96 | 5.96 | 5.96 | 5.67 | 15.24M |