10.18
+0.09(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.13 | 10.18 | 10.18 | 10.22 | 10.11 | 6.96M |
| August 15, 2025 | 9.98 | 10.09 | 10.09 | 10.1 | 9.97 | 5.16M |
| August 14, 2025 | 10.11 | 10.02 | 10.02 | 10.14 | 9.99 | 5.52M |
| August 13, 2025 | 10.14 | 10.1 | 10.1 | 10.18 | 10.06 | 5.02M |
| August 12, 2025 | 10.17 | 10.14 | 10.14 | 10.2 | 10.13 | 2.91M |
| August 11, 2025 | 10.15 | 10.15 | 10.15 | 10.22 | 10.11 | 4.93M |
| August 08, 2025 | 10.1 | 10.15 | 10.15 | 10.17 | 10.03 | 3.85M |
| August 07, 2025 | 10.15 | 10.09 | 10.09 | 10.18 | 10.07 | 4.28M |
| August 06, 2025 | 10.23 | 10.15 | 10.15 | 10.29 | 10.13 | 3.69M |
| August 05, 2025 | 10.15 | 10.22 | 10.22 | 10.23 | 10.12 | 3.83M |
| August 04, 2025 | 10.23 | 10.15 | 10.15 | 10.23 | 10.05 | 4.54M |
| August 01, 2025 | 10.05 | 10.18 | 10.18 | 10.2 | 10.05 | 5.5M |
| July 31, 2025 | 10.26 | 10.07 | 10.07 | 10.29 | 10.03 | 6.36M |
| July 30, 2025 | 10.25 | 10.26 | 10.26 | 10.29 | 10.18 | 4.55M |
| July 29, 2025 | 10.25 | 10.25 | 10.25 | 10.38 | 10.16 | 6.23M |
| July 28, 2025 | 10.47 | 10.29 | 10.29 | 10.47 | 10.23 | 9.66M |
| July 25, 2025 | 10.17 | 10.18 | 10.18 | 10.27 | 10 | 8.23M |
| July 24, 2025 | 10.07 | 10.25 | 10.25 | 10.39 | 10.05 | 11.95M |
| July 23, 2025 | 10 | 10.04 | 10.04 | 10.14 | 9.99 | 5.64M |
| July 22, 2025 | 9.98 | 10.03 | 10.03 | 10.07 | 9.93 | 5.01M |
| July 21, 2025 | 9.85 | 9.95 | 9.95 | 9.97 | 9.84 | 3.93M |
| July 18, 2025 | 9.82 | 9.85 | 9.85 | 9.9 | 9.77 | 3.35M |
| July 17, 2025 | 9.82 | 9.82 | 9.82 | 9.85 | 9.72 | 3.35M |
| July 16, 2025 | 9.76 | 9.82 | 9.82 | 9.82 | 9.75 | 3.15M |
| July 15, 2025 | 9.81 | 9.76 | 9.76 | 9.92 | 9.71 | 4.88M |
| July 14, 2025 | 9.76 | 9.84 | 9.84 | 9.89 | 9.73 | 5.66M |
| July 11, 2025 | 9.7 | 9.69 | 9.69 | 9.73 | 9.64 | 3.58M |
| July 10, 2025 | 9.63 | 9.68 | 9.68 | 9.7 | 9.59 | 2.9M |
| July 09, 2025 | 9.64 | 9.64 | 9.64 | 9.73 | 9.58 | 5.35M |
| July 08, 2025 | 9.56 | 9.62 | 9.62 | 9.62 | 9.52 | 3.77M |
| July 07, 2025 | 9.48 | 9.54 | 9.54 | 9.56 | 9.47 | 3.57M |
| July 04, 2025 | 9.54 | 9.48 | 9.48 | 9.55 | 9.47 | 3.37M |
| July 03, 2025 | 9.54 | 9.55 | 9.55 | 9.58 | 9.48 | 3.76M |
| July 02, 2025 | 9.5 | 9.54 | 9.54 | 9.54 | 9.47 | 2.82M |
| July 01, 2025 | 9.5 | 9.5 | 9.5 | 9.55 | 9.45 | 2.62M |
| June 30, 2025 | 9.4 | 9.5 | 9.5 | 9.52 | 9.4 | 2.83M |
| June 27, 2025 | 9.47 | 9.46 | 9.46 | 9.55 | 9.44 | 2.69M |
| June 26, 2025 | 9.55 | 9.46 | 9.46 | 9.56 | 9.46 | 2.77M |
| June 25, 2025 | 9.45 | 9.55 | 9.55 | 9.55 | 9.4 | 3.6M |
| June 24, 2025 | 9.28 | 9.43 | 9.43 | 9.45 | 9.25 | 3.21M |
| June 23, 2025 | 9.15 | 9.25 | 9.25 | 9.26 | 9.1 | 2.27M |
| June 20, 2025 | 9.21 | 9.2 | 9.2 | 9.31 | 9.19 | 2.66M |
| June 19, 2025 | 9.28 | 9.2 | 9.2 | 9.32 | 9.17 | 2.79M |
| June 18, 2025 | 9.35 | 9.28 | 9.28 | 9.37 | 9.27 | 2.31M |
| June 17, 2025 | 9.34 | 9.38 | 9.38 | 9.39 | 9.3 | 1.99M |
| June 16, 2025 | 9.25 | 9.33 | 9.33 | 9.37 | 9.25 | 2.79M |
| June 13, 2025 | 9.41 | 9.25 | 9.25 | 9.48 | 9.25 | 5.23M |
| June 12, 2025 | 9.57 | 9.49 | 9.49 | 9.58 | 9.45 | 3.88M |
| June 11, 2025 | 9.51 | 9.59 | 9.59 | 9.66 | 9.5 | 2.89M |
| June 10, 2025 | 9.68 | 9.53 | 9.53 | 9.74 | 9.47 | 4.27M |
| June 09, 2025 | 9.62 | 9.69 | 9.69 | 9.7 | 9.59 | 2.74M |
| June 06, 2025 | 9.55 | 9.59 | 9.59 | 9.66 | 9.49 | 4.04M |
| June 05, 2025 | 9.54 | 9.52 | 9.52 | 9.58 | 9.49 | 2.88M |
| June 04, 2025 | 9.66 | 9.54 | 9.54 | 9.68 | 9.52 | 4.39M |
| June 03, 2025 | 9.52 | 9.6 | 9.6 | 9.64 | 9.49 | 2.39M |
| May 30, 2025 | 9.64 | 9.56 | 9.56 | 9.68 | 9.55 | 2.52M |
| May 29, 2025 | 9.65 | 9.65 | 9.65 | 9.73 | 9.62 | 3.12M |
| May 28, 2025 | 9.62 | 9.67 | 9.67 | 9.69 | 9.56 | 2.15M |
| May 27, 2025 | 9.59 | 9.62 | 9.62 | 9.65 | 9.5 | 2.32M |
| May 26, 2025 | 9.58 | 9.59 | 9.59 | 9.67 | 9.52 | 2.47M |