10.20
+0.22(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.99 | 10.2 | 10.2 | 10.22 | 9.98 | 62.37M |
| August 15, 2025 | 9.98 | 9.98 | 9.98 | 10.05 | 9.95 | 38.24M |
| August 14, 2025 | 10.03 | 9.98 | 9.98 | 10.22 | 9.91 | 46.2M |
| August 13, 2025 | 9.98 | 10.03 | 10.03 | 10.09 | 9.98 | 40.69M |
| August 12, 2025 | 9.97 | 10.06 | 10.06 | 10.07 | 9.8 | 59.28M |
| August 11, 2025 | 9.9 | 9.97 | 9.97 | 9.99 | 9.81 | 36.7M |
| August 08, 2025 | 10.09 | 9.9 | 9.9 | 10.11 | 9.79 | 67.36M |
| August 07, 2025 | 10.51 | 10.18 | 10.18 | 10.53 | 10.16 | 85.74M |
| August 06, 2025 | 10.73 | 10.63 | 10.63 | 10.76 | 10.44 | 78.4M |
| August 05, 2025 | 11.01 | 10.75 | 10.75 | 11.05 | 10.71 | 94.78M |
| August 04, 2025 | 10.99 | 11.1 | 11.1 | 11.38 | 10.53 | 158.91M |
| August 01, 2025 | 10.36 | 11.05 | 11.05 | 11.23 | 10.36 | 171.9M |
| July 31, 2025 | 10.63 | 10.35 | 10.35 | 10.99 | 10.31 | 114.42M |
| July 30, 2025 | 10.59 | 10.64 | 10.64 | 11.04 | 10.48 | 182.46M |
| July 29, 2025 | 10.31 | 10.48 | 10.48 | 10.5 | 10.05 | 71.46M |
| July 28, 2025 | 10.36 | 10.38 | 10.38 | 10.5 | 10.34 | 39.74M |
| July 25, 2025 | 10.29 | 10.35 | 10.35 | 10.56 | 10.26 | 65.14M |
| July 24, 2025 | 10.15 | 10.3 | 10.3 | 10.42 | 10.13 | 60.96M |
| July 23, 2025 | 10.2 | 10.09 | 10.09 | 10.28 | 10.09 | 35.18M |
| July 22, 2025 | 10.3 | 10.24 | 10.24 | 10.33 | 10.2 | 37.99M |
| July 21, 2025 | 10.45 | 10.35 | 10.35 | 10.47 | 10.3 | 38.19M |
| July 18, 2025 | 10.5 | 10.44 | 10.44 | 10.56 | 10.39 | 27.98M |
| July 17, 2025 | 10.47 | 10.51 | 10.51 | 10.67 | 10.44 | 33.1M |
| July 16, 2025 | 10.38 | 10.46 | 10.46 | 10.56 | 10.36 | 32.16M |
| July 15, 2025 | 10.46 | 10.38 | 10.38 | 10.53 | 10.33 | 38.66M |
| July 14, 2025 | 10.64 | 10.59 | 10.59 | 10.68 | 10.46 | 41.04M |
| July 11, 2025 | 10.59 | 10.65 | 10.65 | 10.68 | 10.56 | 40.67M |
| July 10, 2025 | 10.68 | 10.63 | 10.63 | 10.73 | 10.58 | 40.53M |
| July 09, 2025 | 10.8 | 10.62 | 10.6 | 10.83 | 10.6 | 53.13M |
| July 08, 2025 | 10.84 | 10.86 | 10.84 | 10.95 | 10.75 | 54.91M |
| July 07, 2025 | 10.84 | 10.84 | 10.82 | 10.97 | 10.8 | 48.9M |
| July 04, 2025 | 10.87 | 10.82 | 10.8 | 10.94 | 10.72 | 54.17M |
| July 03, 2025 | 10.78 | 10.93 | 10.91 | 11 | 10.67 | 73.38M |
| July 02, 2025 | 11.04 | 10.77 | 10.75 | 11.35 | 10.77 | 112.22M |
| July 01, 2025 | 11.06 | 11.15 | 11.13 | 11.21 | 10.92 | 128.36M |
| June 30, 2025 | 11.05 | 11 | 10.98 | 11.07 | 10.92 | 74.32M |
| June 27, 2025 | 11.41 | 11.05 | 11.03 | 11.53 | 10.98 | 121.87M |
| June 26, 2025 | 11.81 | 11.62 | 11.6 | 12.28 | 11.61 | 141.28M |
| June 25, 2025 | 13.26 | 12.14 | 12.12 | 13.59 | 12.13 | 199.26M |
| June 24, 2025 | 13.28 | 13.48 | 13.45 | 13.69 | 12.56 | 172.88M |
| June 23, 2025 | 12.24 | 12.95 | 12.93 | 13.4 | 12.03 | 170.26M |
| June 20, 2025 | 12 | 12.18 | 12.18 | 12.45 | 11.5 | 129.75M |
| June 19, 2025 | 11.68 | 12.04 | 12.04 | 12.16 | 11.53 | 129.26M |
| June 18, 2025 | 13.18 | 11.82 | 11.82 | 13.46 | 11.82 | 189.47M |
| June 17, 2025 | 13.33 | 13.13 | 13.13 | 14.25 | 13.08 | 161.1M |
| June 16, 2025 | 13.3 | 13.77 | 13.77 | 14.35 | 12.83 | 186.57M |
| June 13, 2025 | 13.16 | 13.08 | 13.08 | 13.7 | 13.01 | 179.89M |
| June 12, 2025 | 12.65 | 12.87 | 12.87 | 13.48 | 12.05 | 220.04M |
| June 11, 2025 | 15.2 | 13.32 | 13.32 | 15.47 | 13.32 | 220.86M |
| June 10, 2025 | 15.4 | 14.8 | 14.8 | 15.49 | 14.57 | 211.26M |
| June 09, 2025 | 13.4 | 14.08 | 14.08 | 14.08 | 13.18 | 78.54M |
| June 06, 2025 | 12 | 12.8 | 12.8 | 13.17 | 11.77 | 224.75M |
| June 05, 2025 | 10.91 | 11.97 | 11.97 | 11.97 | 10.5 | 197.05M |
| June 04, 2025 | 10.65 | 10.88 | 10.88 | 11.13 | 10.12 | 263.86M |
| June 03, 2025 | 9.72 | 10.12 | 10.12 | 10.12 | 9.66 | 119.42M |
| May 30, 2025 | 8.55 | 9.2 | 9.2 | 9.2 | 8.41 | 203.72M |
| May 29, 2025 | 7.66 | 8.36 | 8.36 | 8.36 | 7.56 | 151.27M |
| May 28, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.32 | 138.95M |
| May 27, 2025 | 6.56 | 6.91 | 6.91 | 7.09 | 6.43 | 56.08M |
| May 26, 2025 | 6.64 | 6.55 | 6.55 | 6.72 | 6.51 | 28.58M |