10.19
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 10.22 | 10.19 | 10.19 | 10.43 | 10.16 | 30.05M |
| August 18, 2025 | 10.31 | 10.14 | 10.14 | 10.36 | 10.1 | 45.37M |
| August 15, 2025 | 9.89 | 10.32 | 10.32 | 10.33 | 9.85 | 58.38M |
| August 14, 2025 | 9.74 | 9.88 | 9.88 | 10.12 | 9.69 | 55.27M |
| August 13, 2025 | 9.7 | 9.74 | 9.74 | 9.8 | 9.56 | 36.72M |
| August 12, 2025 | 9.66 | 9.7 | 9.7 | 9.76 | 9.64 | 23.78M |
| August 11, 2025 | 9.75 | 9.69 | 9.69 | 9.87 | 9.67 | 29.37M |
| August 08, 2025 | 9.73 | 9.73 | 9.73 | 9.82 | 9.68 | 30.84M |
| August 07, 2025 | 9.56 | 9.76 | 9.76 | 9.79 | 9.53 | 48.58M |
| August 06, 2025 | 9.67 | 9.64 | 9.56 | 9.68 | 9.55 | 30.09M |
| August 05, 2025 | 9.73 | 9.68 | 9.6 | 9.76 | 9.62 | 34.42M |
| August 04, 2025 | 9.77 | 9.72 | 9.64 | 9.84 | 9.62 | 24.68M |
| August 01, 2025 | 9.99 | 9.79 | 9.79 | 10.07 | 9.77 | 26.76M |
| July 31, 2025 | 10.34 | 9.98 | 9.98 | 10.38 | 9.91 | 51.82M |
| July 30, 2025 | 10.34 | 10.43 | 10.43 | 10.67 | 10.32 | 58.32M |
| July 29, 2025 | 10.36 | 10.37 | 10.37 | 10.56 | 10.3 | 42.24M |
| July 28, 2025 | 10.4 | 10.42 | 10.42 | 10.43 | 10.25 | 33.15M |
| July 25, 2025 | 10.17 | 10.44 | 10.44 | 10.57 | 10.16 | 45.9M |
| July 24, 2025 | 9.98 | 10.2 | 10.2 | 10.28 | 9.92 | 31.73M |
| July 23, 2025 | 9.94 | 10.01 | 10.01 | 10.45 | 9.92 | 47.64M |
| July 22, 2025 | 9.84 | 9.95 | 9.95 | 9.98 | 9.68 | 30.01M |
| July 21, 2025 | 9.79 | 9.83 | 9.83 | 9.87 | 9.77 | 23.08M |
| July 18, 2025 | 9.76 | 9.82 | 9.82 | 9.82 | 9.7 | 20.88M |
| July 17, 2025 | 9.7 | 9.75 | 9.75 | 9.79 | 9.66 | 21.32M |
| July 16, 2025 | 9.93 | 9.7 | 9.7 | 9.99 | 9.66 | 35.32M |
| July 15, 2025 | 10.09 | 9.97 | 9.97 | 10.17 | 9.88 | 41.08M |
| July 14, 2025 | 9.91 | 10.01 | 10.01 | 10.11 | 9.74 | 34.76M |
| July 11, 2025 | 9.99 | 9.95 | 9.95 | 10.09 | 9.91 | 33.5M |
| July 10, 2025 | 9.55 | 10.1 | 10.1 | 10.15 | 9.55 | 58.53M |
| July 09, 2025 | 9.68 | 9.58 | 9.58 | 9.68 | 9.55 | 19.75M |
| July 08, 2025 | 9.65 | 9.69 | 9.69 | 9.72 | 9.59 | 18.63M |
| July 07, 2025 | 9.36 | 9.68 | 9.68 | 9.76 | 9.36 | 43.39M |
| July 04, 2025 | 9.42 | 9.38 | 9.38 | 9.47 | 9.33 | 23.83M |
| July 03, 2025 | 9.46 | 9.41 | 9.41 | 9.52 | 9.38 | 20.51M |
| July 02, 2025 | 9.5 | 9.47 | 9.47 | 9.53 | 9.39 | 19.7M |
| July 01, 2025 | 9.76 | 9.46 | 9.46 | 9.79 | 9.42 | 28.1M |
| June 30, 2025 | 9.65 | 9.75 | 9.75 | 9.85 | 9.62 | 18.51M |
| June 27, 2025 | 9.76 | 9.65 | 9.65 | 9.85 | 9.63 | 21.98M |
| June 26, 2025 | 9.57 | 9.75 | 9.75 | 9.9 | 9.52 | 35.42M |
| June 25, 2025 | 9.44 | 9.6 | 9.6 | 9.62 | 9.34 | 28.48M |
| June 24, 2025 | 9.35 | 9.44 | 9.44 | 9.45 | 9.31 | 19.39M |
| June 23, 2025 | 9.22 | 9.37 | 9.37 | 9.42 | 9.11 | 18.35M |
| June 20, 2025 | 9.37 | 9.28 | 9.28 | 9.53 | 9.26 | 21.65M |
| June 19, 2025 | 9.35 | 9.38 | 9.38 | 9.42 | 9.29 | 19.52M |
| June 18, 2025 | 9.51 | 9.35 | 9.35 | 9.52 | 9.29 | 16.65M |
| June 17, 2025 | 9.56 | 9.53 | 9.53 | 9.69 | 9.49 | 25.63M |
| June 16, 2025 | 9.25 | 9.6 | 9.6 | 9.66 | 9.25 | 53.39M |
| June 13, 2025 | 9.31 | 9.21 | 9.21 | 9.39 | 9.11 | 39.19M |
| June 12, 2025 | 9.3 | 9.3 | 9.3 | 9.34 | 9.21 | 23.33M |
| June 11, 2025 | 9.12 | 9.33 | 9.33 | 9.47 | 9.12 | 50.1M |
| June 10, 2025 | 9.1 | 9.11 | 9.11 | 9.3 | 9.06 | 32.87M |
| June 09, 2025 | 9.28 | 9.09 | 9.09 | 9.38 | 9.04 | 42.58M |
| June 06, 2025 | 9.15 | 9.28 | 9.28 | 9.32 | 9.12 | 23.58M |
| June 05, 2025 | 9.05 | 9.15 | 9.15 | 9.27 | 9.01 | 29.88M |
| June 04, 2025 | 9.08 | 9.06 | 9.06 | 9.16 | 8.98 | 26.08M |
| June 03, 2025 | 9.3 | 9.07 | 9.07 | 9.36 | 9.05 | 45.9M |
| May 30, 2025 | 9.32 | 9.37 | 9.37 | 9.44 | 9.28 | 19.54M |
| May 29, 2025 | 9.16 | 9.33 | 9.33 | 9.4 | 9.16 | 22.51M |
| May 28, 2025 | 9.33 | 9.16 | 9.16 | 9.35 | 9.15 | 19.2M |
| May 27, 2025 | 9.2 | 9.35 | 9.35 | 9.4 | 9.2 | 30.91M |