10.86
-0.13(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.99 | 10.86 | 10.86 | 11.06 | 10.76 | 7.64M |
| August 21, 2025 | 11.08 | 10.99 | 10.99 | 11.28 | 10.9 | 8.77M |
| August 20, 2025 | 11.18 | 11.07 | 11.07 | 11.25 | 11.01 | 9.21M |
| August 19, 2025 | 11.03 | 11.19 | 11.19 | 11.26 | 10.91 | 10.33M |
| August 18, 2025 | 10.96 | 11.05 | 11.05 | 11.11 | 10.82 | 9.64M |
| August 15, 2025 | 10.83 | 10.86 | 10.86 | 10.98 | 10.76 | 8.64M |
| August 14, 2025 | 11.31 | 10.82 | 10.82 | 11.41 | 10.75 | 12.96M |
| August 13, 2025 | 11 | 11.1 | 11.1 | 11.13 | 10.85 | 10.58M |
| August 12, 2025 | 11.29 | 10.95 | 10.95 | 11.36 | 10.9 | 14.02M |
| August 11, 2025 | 11.3 | 11.3 | 11.3 | 11.42 | 11.19 | 16.87M |
| August 08, 2025 | 11.29 | 11.4 | 11.4 | 11.99 | 11.15 | 21.39M |
| August 07, 2025 | 11.39 | 11.29 | 11.29 | 11.54 | 11.22 | 10.12M |
| August 06, 2025 | 11.32 | 11.39 | 11.39 | 11.48 | 11.12 | 16.28M |
| August 05, 2025 | 11.29 | 11.35 | 11.35 | 11.46 | 11.05 | 24.98M |
| August 04, 2025 | 10.41 | 11.29 | 11.29 | 11.4 | 10.35 | 33.71M |
| August 01, 2025 | 9.8 | 10.46 | 10.46 | 10.72 | 9.79 | 27.11M |
| July 31, 2025 | 9.85 | 9.89 | 9.89 | 10.25 | 9.79 | 19.17M |
| July 30, 2025 | 9.83 | 9.95 | 9.95 | 9.98 | 9.58 | 13.72M |
| July 29, 2025 | 9.86 | 9.83 | 9.83 | 9.86 | 9.71 | 8.14M |
| July 28, 2025 | 9.66 | 9.87 | 9.87 | 9.93 | 9.65 | 13.28M |
| July 25, 2025 | 9.73 | 9.64 | 9.64 | 9.76 | 9.55 | 9.59M |
| July 24, 2025 | 9.63 | 9.72 | 9.72 | 9.73 | 9.6 | 10.45M |
| July 23, 2025 | 9.66 | 9.64 | 9.64 | 9.74 | 9.55 | 14.01M |
| July 22, 2025 | 9.98 | 9.65 | 9.65 | 9.98 | 9.6 | 22.23M |
| July 21, 2025 | 9.9 | 9.98 | 9.98 | 10.11 | 9.86 | 21.23M |
| July 18, 2025 | 10.18 | 10.02 | 10.02 | 10.44 | 9.95 | 29.04M |
| July 17, 2025 | 10.13 | 10.18 | 10.18 | 10.72 | 10.02 | 32.37M |
| July 16, 2025 | 9.83 | 10.37 | 10.37 | 10.98 | 9.83 | 42.66M |
| July 15, 2025 | 10.8 | 10.53 | 10.53 | 11 | 10.53 | 16.4M |
| July 14, 2025 | 11.61 | 11.7 | 11.7 | 12.53 | 11.24 | 77.16M |
| July 11, 2025 | 10.16 | 11.39 | 11.39 | 11.39 | 9.78 | 42.24M |
| July 10, 2025 | 10.9 | 10.35 | 10.35 | 12 | 10.05 | 70.08M |
| July 09, 2025 | 10.8 | 11.04 | 11.04 | 11.04 | 10.55 | 67.23M |
| July 08, 2025 | 9.18 | 10.04 | 10.04 | 10.04 | 9 | 28.75M |
| July 07, 2025 | 8.73 | 9.13 | 9.13 | 9.23 | 8.72 | 30.31M |
| July 04, 2025 | 10.26 | 9.32 | 9.32 | 10.3 | 9.32 | 47M |
| July 03, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 4.56M |
| July 02, 2025 | 8.47 | 9.42 | 9.42 | 9.42 | 8.47 | 9.04M |
| July 01, 2025 | 8.48 | 8.56 | 8.56 | 8.58 | 8.36 | 6.73M |
| June 30, 2025 | 8.59 | 8.48 | 8.48 | 8.68 | 8.4 | 8.3M |
| June 27, 2025 | 8.71 | 8.59 | 8.59 | 8.99 | 8.51 | 13.67M |
| June 26, 2025 | 8.03 | 8.49 | 8.49 | 8.76 | 8.01 | 19.31M |
| June 25, 2025 | 8.14 | 8.03 | 8.03 | 8.28 | 8 | 13.19M |
| June 24, 2025 | 8 | 8.35 | 8.35 | 8.38 | 7.82 | 6.73M |
| June 23, 2025 | 7.81 | 7.96 | 7.96 | 8 | 7.79 | 3.31M |
| June 20, 2025 | 7.89 | 7.85 | 7.85 | 7.98 | 7.77 | 2.96M |
| June 19, 2025 | 8.04 | 7.88 | 7.88 | 8.11 | 7.83 | 5.29M |
| June 18, 2025 | 8.05 | 8.04 | 8.04 | 8.09 | 7.92 | 3.88M |
| June 17, 2025 | 8.2 | 8.07 | 8.07 | 8.2 | 7.99 | 4.22M |
| June 16, 2025 | 8.12 | 8.11 | 8.11 | 8.29 | 8.03 | 5.14M |
| June 13, 2025 | 8.3 | 8.12 | 8.12 | 8.3 | 8.08 | 5.24M |
| June 12, 2025 | 8.33 | 8.3 | 8.3 | 8.41 | 8.2 | 4.69M |
| June 11, 2025 | 8.32 | 8.33 | 8.33 | 8.47 | 8.3 | 5.76M |
| June 10, 2025 | 8.55 | 8.34 | 8.34 | 8.55 | 8.22 | 6.56M |
| June 09, 2025 | 8.66 | 8.47 | 8.47 | 8.7 | 8.36 | 6.85M |
| June 06, 2025 | 8.59 | 8.57 | 8.57 | 8.68 | 8.48 | 6.85M |
| June 05, 2025 | 8.5 | 8.53 | 8.53 | 8.82 | 8.44 | 13.86M |
| June 04, 2025 | 8.22 | 8.45 | 8.45 | 8.5 | 8.13 | 10.49M |
| June 03, 2025 | 8.03 | 8.21 | 8.21 | 8.24 | 7.99 | 8.2M |
| May 30, 2025 | 8.28 | 8.14 | 8.14 | 8.34 | 8.09 | 6.5M |