10.40
-0.07(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.47 | 10.4 | 10.4 | 10.5 | 10.35 | 53.59M |
| August 15, 2025 | 10.11 | 10.47 | 10.47 | 10.52 | 10.07 | 64.19M |
| August 14, 2025 | 10.41 | 10.22 | 10.08 | 10.44 | 10.17 | 39.12M |
| August 13, 2025 | 10.32 | 10.41 | 10.27 | 10.48 | 10.28 | 45.62M |
| August 12, 2025 | 10.22 | 10.34 | 10.2 | 10.36 | 10.15 | 45.23M |
| August 11, 2025 | 10.2 | 10.25 | 10.11 | 10.28 | 10.1 | 60.6M |
| August 08, 2025 | 9.74 | 10.15 | 10.01 | 10.26 | 9.71 | 114.4M |
| August 07, 2025 | 9.76 | 9.75 | 9.62 | 9.93 | 9.71 | 33.47M |
| August 06, 2025 | 9.78 | 9.77 | 9.64 | 9.79 | 9.68 | 20.07M |
| August 05, 2025 | 9.66 | 9.78 | 9.65 | 9.79 | 9.65 | 27.57M |
| August 04, 2025 | 9.71 | 9.63 | 9.5 | 9.72 | 9.58 | 30.72M |
| August 01, 2025 | 9.6 | 9.74 | 9.61 | 9.87 | 9.58 | 39.61M |
| July 31, 2025 | 9.85 | 9.63 | 9.5 | 9.9 | 9.59 | 50.32M |
| July 30, 2025 | 10.02 | 9.86 | 9.86 | 10.29 | 9.82 | 68.64M |
| July 29, 2025 | 9.83 | 9.83 | 9.83 | 9.86 | 9.73 | 21.69M |
| July 28, 2025 | 9.86 | 9.86 | 9.86 | 9.92 | 9.76 | 28.26M |
| July 25, 2025 | 9.99 | 9.87 | 9.87 | 9.99 | 9.86 | 30.85M |
| July 24, 2025 | 9.93 | 9.97 | 9.97 | 9.97 | 9.84 | 28.1M |
| July 23, 2025 | 10.06 | 9.89 | 9.89 | 10.09 | 9.88 | 35.69M |
| July 22, 2025 | 10 | 10.05 | 10.05 | 10.05 | 9.89 | 40.95M |
| July 21, 2025 | 10.04 | 9.97 | 9.97 | 10.04 | 9.93 | 39.9M |
| July 18, 2025 | 9.78 | 9.91 | 9.91 | 9.98 | 9.72 | 46.18M |
| July 17, 2025 | 9.72 | 9.75 | 9.75 | 9.76 | 9.66 | 26.76M |
| July 16, 2025 | 9.75 | 9.72 | 9.72 | 9.81 | 9.68 | 26.95M |
| July 15, 2025 | 9.89 | 9.74 | 9.74 | 9.92 | 9.7 | 33.93M |
| July 14, 2025 | 9.98 | 9.88 | 9.88 | 10.02 | 9.88 | 32.17M |
| July 11, 2025 | 9.98 | 9.95 | 9.95 | 10.02 | 9.77 | 44.44M |
| July 10, 2025 | 10.16 | 10.11 | 10.11 | 10.2 | 10.06 | 31.95M |
| July 09, 2025 | 10.51 | 10.2 | 10.2 | 10.75 | 10.18 | 54.05M |
| July 08, 2025 | 9.92 | 10.22 | 10.22 | 10.22 | 9.9 | 47.63M |
| July 07, 2025 | 9.89 | 9.91 | 9.91 | 9.97 | 9.85 | 26.67M |
| July 04, 2025 | 10.17 | 9.89 | 9.89 | 10.18 | 9.88 | 50.07M |
| July 03, 2025 | 10.25 | 10.16 | 10.16 | 10.3 | 10.11 | 37.71M |
| July 02, 2025 | 10.48 | 10.26 | 10.26 | 10.54 | 10.23 | 43.43M |
| July 01, 2025 | 10.23 | 10.32 | 10.32 | 10.33 | 10.19 | 32.75M |
| June 30, 2025 | 10.24 | 10.25 | 10.25 | 10.35 | 10.21 | 30.48M |
| June 27, 2025 | 10.18 | 10.23 | 10.23 | 10.27 | 10.11 | 38.97M |
| June 26, 2025 | 10.1 | 10.19 | 10.19 | 10.27 | 10.1 | 40.18M |
| June 25, 2025 | 10.05 | 10.16 | 10.16 | 10.2 | 9.91 | 48.07M |
| June 24, 2025 | 9.96 | 10.01 | 10.01 | 10.07 | 9.92 | 42.9M |
| June 23, 2025 | 9.8 | 9.96 | 9.96 | 9.99 | 9.72 | 46.27M |
| June 20, 2025 | 9.87 | 9.8 | 9.8 | 9.93 | 9.75 | 27.93M |
| June 19, 2025 | 10.16 | 9.87 | 9.87 | 10.22 | 9.81 | 50.01M |
| June 18, 2025 | 10.04 | 10.14 | 10.14 | 10.2 | 9.95 | 37.21M |
| June 17, 2025 | 10.14 | 10.05 | 10.05 | 10.25 | 10.03 | 53.34M |
| June 16, 2025 | 9.76 | 10.1 | 10.1 | 10.25 | 9.76 | 104.17M |
| June 13, 2025 | 9.48 | 9.6 | 9.6 | 9.68 | 9.4 | 68.44M |
| June 12, 2025 | 9.51 | 9.5 | 9.5 | 9.54 | 9.42 | 25.83M |
| June 11, 2025 | 9.27 | 9.52 | 9.52 | 9.53 | 9.25 | 40.31M |
| June 10, 2025 | 9.47 | 9.27 | 9.27 | 9.51 | 9.21 | 31.7M |
| June 09, 2025 | 9.34 | 9.46 | 9.46 | 9.62 | 9.34 | 49.76M |
| June 06, 2025 | 9.3 | 9.34 | 9.34 | 9.38 | 9.27 | 17.33M |
| June 05, 2025 | 9.4 | 9.3 | 9.3 | 9.43 | 9.25 | 24.38M |
| June 04, 2025 | 9.47 | 9.37 | 9.37 | 9.68 | 9.36 | 35.47M |
| June 03, 2025 | 9.2 | 9.49 | 9.49 | 9.58 | 9.09 | 61.57M |
| May 30, 2025 | 9.33 | 9.25 | 9.25 | 9.36 | 9.25 | 20.95M |
| May 29, 2025 | 9.29 | 9.38 | 9.38 | 9.44 | 9.24 | 30.56M |
| May 28, 2025 | 9.1 | 9.28 | 9.28 | 9.33 | 9.08 | 30.96M |
| May 27, 2025 | 9.06 | 9.12 | 9.12 | 9.23 | 9 | 23.28M |
| May 26, 2025 | 9.04 | 9.05 | 9.05 | 9.1 | 9 | 19.71M |