10.86
+0.51(+4.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.4 | 10.86 | 10.86 | 10.98 | 10.29 | 83.05M |
| August 15, 2025 | 9.95 | 10.35 | 10.35 | 10.55 | 9.91 | 68.83M |
| August 14, 2025 | 9.82 | 10.09 | 10.09 | 10.36 | 9.71 | 66.32M |
| August 13, 2025 | 9.84 | 9.85 | 9.85 | 9.97 | 9.76 | 24.64M |
| August 12, 2025 | 9.91 | 9.82 | 9.82 | 10.03 | 9.8 | 27.16M |
| August 11, 2025 | 9.88 | 9.97 | 9.97 | 10.07 | 9.81 | 29.28M |
| August 08, 2025 | 9.86 | 9.97 | 9.97 | 10.11 | 9.83 | 41.4M |
| August 07, 2025 | 9.96 | 9.87 | 9.87 | 10.04 | 9.83 | 33.84M |
| August 06, 2025 | 9.85 | 10.02 | 10.02 | 10.13 | 9.82 | 46.02M |
| August 05, 2025 | 9.67 | 9.98 | 9.98 | 10.15 | 9.61 | 51.12M |
| August 04, 2025 | 9.49 | 9.68 | 9.68 | 9.69 | 9.33 | 28.02M |
| August 01, 2025 | 9.65 | 9.62 | 9.62 | 9.8 | 9.54 | 35.71M |
| July 31, 2025 | 10 | 9.79 | 9.79 | 10.07 | 9.7 | 59.57M |
| July 30, 2025 | 9.67 | 10.12 | 10.12 | 10.57 | 9.57 | 97.15M |
| July 29, 2025 | 9.94 | 9.66 | 9.66 | 9.94 | 9.6 | 85.26M |
| July 28, 2025 | 9.55 | 10.05 | 10.05 | 10.05 | 9.55 | 60.81M |
| July 25, 2025 | 9.19 | 9.14 | 9.14 | 9.19 | 9.09 | 15.18M |
| July 24, 2025 | 9.12 | 9.19 | 9.19 | 9.19 | 9.03 | 18.64M |
| July 23, 2025 | 9.5 | 9.14 | 9.14 | 9.5 | 9.13 | 35.23M |
| July 22, 2025 | 9.31 | 9.46 | 9.46 | 9.57 | 9.3 | 42.11M |
| July 21, 2025 | 9.22 | 9.35 | 9.35 | 9.37 | 9.19 | 27M |
| July 18, 2025 | 9.36 | 9.28 | 9.28 | 9.36 | 9.23 | 23.1M |
| July 17, 2025 | 9.34 | 9.31 | 9.31 | 9.35 | 9.18 | 21.08M |
| July 16, 2025 | 9.28 | 9.27 | 9.27 | 9.34 | 9.08 | 26.12M |
| July 15, 2025 | 9.27 | 9.27 | 9.27 | 9.42 | 9.19 | 31.4M |
| July 14, 2025 | 9.41 | 9.33 | 9.33 | 9.46 | 9.27 | 27.86M |
| July 11, 2025 | 9.34 | 9.3 | 9.3 | 9.38 | 9.15 | 32.23M |
| July 10, 2025 | 9.47 | 9.33 | 9.33 | 9.69 | 9.31 | 52.95M |
| July 09, 2025 | 9.51 | 9.58 | 9.58 | 9.94 | 9.51 | 71.26M |
| July 08, 2025 | 9.47 | 9.68 | 9.68 | 9.98 | 9.29 | 89M |
| July 07, 2025 | 9.29 | 9.28 | 9.28 | 9.48 | 9.04 | 64.54M |
| July 04, 2025 | 9.96 | 9.29 | 9.29 | 10.15 | 9.21 | 109.15M |
| July 03, 2025 | 11.12 | 10.15 | 10.15 | 11.12 | 10.09 | 158.3M |
| July 02, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 26.17M |
| July 01, 2025 | 8.93 | 9.19 | 9.19 | 9.38 | 8.84 | 63.95M |
| June 30, 2025 | 8.82 | 8.93 | 8.93 | 8.93 | 8.69 | 36.82M |
| June 27, 2025 | 9.04 | 8.86 | 8.86 | 9.04 | 8.84 | 57.96M |
| June 26, 2025 | 8.7 | 9.19 | 9.19 | 9.43 | 8.7 | 93.13M |
| June 25, 2025 | 8.58 | 8.74 | 8.74 | 9.14 | 8.45 | 67.66M |
| June 24, 2025 | 8.6 | 8.6 | 8.6 | 8.98 | 8.41 | 64.94M |
| June 23, 2025 | 8.75 | 8.87 | 8.87 | 8.87 | 8.59 | 26.95M |
| June 20, 2025 | 8.25 | 8.06 | 8.06 | 8.25 | 7.98 | 39.63M |
| June 19, 2025 | 8.9 | 8.36 | 8.36 | 8.95 | 8.18 | 61.04M |
| June 18, 2025 | 9.3 | 9.02 | 9.02 | 9.4 | 9 | 48.29M |
| June 17, 2025 | 8.96 | 9.31 | 9.31 | 9.34 | 8.92 | 64.65M |
| June 16, 2025 | 9.31 | 9.19 | 9.19 | 9.58 | 9.1 | 81.13M |
| June 13, 2025 | 9 | 9.3 | 9.3 | 9.68 | 8.88 | 101.24M |
| June 12, 2025 | 8.84 | 8.87 | 8.82 | 9.03 | 8.81 | 29.58M |
| June 11, 2025 | 8.85 | 8.94 | 8.89 | 9.23 | 8.7 | 45.91M |
| June 10, 2025 | 9.15 | 8.87 | 8.82 | 9.23 | 8.72 | 47.19M |
| June 09, 2025 | 9.22 | 9.15 | 9.1 | 9.36 | 9.08 | 39.56M |
| June 06, 2025 | 9.33 | 9.04 | 9.04 | 9.33 | 8.97 | 49.31M |
| June 05, 2025 | 9.42 | 9.28 | 9.28 | 9.59 | 9.21 | 77.72M |
| June 04, 2025 | 9.18 | 9.66 | 9.66 | 10.25 | 9.18 | 105.65M |
| June 03, 2025 | 9.15 | 9.32 | 9.32 | 9.55 | 9.04 | 74.54M |
| May 30, 2025 | 9.11 | 9.44 | 9.44 | 9.98 | 8.92 | 115.32M |
| May 29, 2025 | 9.08 | 9.14 | 9.14 | 9.53 | 8.98 | 132.95M |
| May 28, 2025 | 8.06 | 8.91 | 8.91 | 8.91 | 8.06 | 81.21M |
| May 27, 2025 | 8.12 | 8.1 | 8.1 | 8.21 | 8.02 | 21.69M |
| May 26, 2025 | 7.98 | 8.13 | 8.13 | 8.17 | 7.92 | 26.57M |