10.88
+0.08(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.45 | 10.88 | 10.88 | 11.65 | 10.18 | 258.19M |
| August 21, 2025 | 11.71 | 10.8 | 10.8 | 12.4 | 10.8 | 250.07M |
| August 20, 2025 | 12.84 | 12 | 12 | 13.6 | 11.79 | 368.49M |
| August 19, 2025 | 11.89 | 12.44 | 12.44 | 12.44 | 11.88 | 198.44M |
| August 18, 2025 | 11.15 | 11.31 | 11.31 | 11.75 | 11 | 334.34M |
| August 15, 2025 | 9.33 | 10.68 | 10.68 | 10.68 | 9.33 | 127.53M |
| August 14, 2025 | 9.3 | 9.71 | 9.71 | 10.34 | 8.66 | 337.45M |
| August 13, 2025 | 9.02 | 9.42 | 9.42 | 9.42 | 8.94 | 209.73M |
| August 12, 2025 | 7.78 | 8.56 | 8.56 | 8.56 | 7.77 | 96.76M |
| August 11, 2025 | 7.49 | 7.78 | 7.78 | 8.22 | 7.49 | 111.66M |
| August 08, 2025 | 7.48 | 7.47 | 7.47 | 7.75 | 7.35 | 71.54M |
| August 07, 2025 | 7.63 | 7.54 | 7.54 | 7.67 | 7.48 | 65.11M |
| August 06, 2025 | 7.28 | 7.61 | 7.61 | 7.64 | 7.23 | 96.08M |
| August 05, 2025 | 7.27 | 7.3 | 7.3 | 7.34 | 7.23 | 42.96M |
| August 04, 2025 | 7.1 | 7.31 | 7.31 | 7.31 | 7.06 | 51.02M |
| August 01, 2025 | 7.4 | 7.24 | 7.24 | 7.41 | 7.16 | 67.14M |
| July 31, 2025 | 7.39 | 7.47 | 7.47 | 7.65 | 7.32 | 89.13M |
| July 30, 2025 | 7.64 | 7.36 | 7.36 | 7.65 | 7.28 | 137.42M |
| July 29, 2025 | 7.51 | 7.89 | 7.89 | 8.05 | 7.35 | 187.32M |
| July 28, 2025 | 7.69 | 7.53 | 7.53 | 8.07 | 7.52 | 227.4M |
| July 25, 2025 | 7.12 | 7.58 | 7.58 | 7.58 | 7.12 | 75.96M |
| July 24, 2025 | 6.76 | 6.89 | 6.89 | 6.89 | 6.76 | 36.91M |
| July 23, 2025 | 6.95 | 6.81 | 6.81 | 6.98 | 6.79 | 54.23M |
| July 22, 2025 | 7.08 | 6.96 | 6.96 | 7.09 | 6.93 | 61.69M |
| July 21, 2025 | 7.1 | 7.12 | 7.12 | 7.14 | 7.03 | 63.05M |
| July 18, 2025 | 6.93 | 7.13 | 7.13 | 7.38 | 6.93 | 100.06M |
| July 17, 2025 | 6.92 | 6.93 | 6.93 | 6.97 | 6.86 | 50.89M |
| July 16, 2025 | 7.14 | 6.98 | 6.98 | 7.17 | 6.93 | 91.31M |
| July 15, 2025 | 6.86 | 7.06 | 7.06 | 7.13 | 6.68 | 121.07M |
| July 14, 2025 | 6.79 | 6.87 | 6.87 | 6.95 | 6.77 | 53.1M |
| July 11, 2025 | 6.8 | 6.79 | 6.79 | 6.81 | 6.71 | 36.34M |
| July 10, 2025 | 6.81 | 6.79 | 6.79 | 6.84 | 6.73 | 44.27M |
| July 09, 2025 | 6.87 | 6.84 | 6.84 | 6.96 | 6.82 | 58.9M |
| July 08, 2025 | 6.98 | 6.89 | 6.89 | 7.02 | 6.82 | 89.07M |
| July 07, 2025 | 6.66 | 6.88 | 6.88 | 6.92 | 6.63 | 83.16M |
| July 04, 2025 | 6.71 | 6.69 | 6.69 | 6.83 | 6.65 | 62.52M |
| July 03, 2025 | 6.64 | 6.7 | 6.7 | 6.71 | 6.63 | 39.1M |
| July 02, 2025 | 6.73 | 6.67 | 6.67 | 6.75 | 6.62 | 49.65M |
| July 01, 2025 | 6.78 | 6.77 | 6.77 | 6.87 | 6.7 | 65.85M |
| June 30, 2025 | 6.74 | 6.79 | 6.79 | 6.84 | 6.66 | 70.61M |
| June 27, 2025 | 6.81 | 6.7 | 6.7 | 6.86 | 6.67 | 95.11M |
| June 26, 2025 | 6.61 | 6.82 | 6.82 | 7.25 | 6.53 | 184.78M |
| June 25, 2025 | 6.43 | 6.67 | 6.67 | 6.74 | 6.37 | 154.18M |
| June 24, 2025 | 6.31 | 6.43 | 6.43 | 6.46 | 6.3 | 58.03M |
| June 23, 2025 | 6.11 | 6.33 | 6.33 | 6.43 | 6.11 | 60.12M |
| June 20, 2025 | 6.28 | 6.2 | 6.2 | 6.34 | 6.18 | 49.11M |
| June 19, 2025 | 6.51 | 6.28 | 6.28 | 6.52 | 6.25 | 79.9M |
| June 18, 2025 | 6.53 | 6.53 | 6.53 | 6.6 | 6.43 | 79.2M |
| June 17, 2025 | 6.61 | 6.57 | 6.57 | 6.66 | 6.46 | 123.44M |
| June 16, 2025 | 6.72 | 6.8 | 6.8 | 6.87 | 6.6 | 109.3M |
| June 13, 2025 | 7.1 | 6.75 | 6.75 | 7.17 | 6.7 | 172.58M |
| June 12, 2025 | 7.5 | 7.23 | 7.23 | 7.61 | 7.17 | 220.78M |
| June 11, 2025 | 8.21 | 7.75 | 7.75 | 8.57 | 7.62 | 287.31M |
| June 10, 2025 | 7.81 | 8.45 | 8.45 | 8.45 | 7.81 | 324.61M |
| June 09, 2025 | 7.85 | 7.68 | 7.68 | 8.22 | 7.59 | 292.22M |
| June 06, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.62 | 127.31M |
| June 05, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 24.58M |
| June 04, 2025 | 5.99 | 6.57 | 6.57 | 6.57 | 5.98 | 55.17M |
| June 03, 2025 | 5.94 | 5.97 | 5.97 | 6.08 | 5.94 | 39.12M |
| May 30, 2025 | 6.17 | 5.99 | 5.99 | 6.25 | 5.98 | 58.1M |