10.47
+0.95(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.82 | 10.47 | 10.47 | 10.47 | 9.81 | 103.4M |
| August 15, 2025 | 9.1 | 9.52 | 9.52 | 9.88 | 9.07 | 86.3M |
| August 14, 2025 | 9.36 | 9.13 | 9.13 | 9.39 | 9.1 | 58.81M |
| August 13, 2025 | 8.89 | 9.29 | 9.29 | 9.4 | 8.89 | 80.81M |
| August 12, 2025 | 8.78 | 8.88 | 8.88 | 8.95 | 8.66 | 41.26M |
| August 11, 2025 | 8.68 | 8.76 | 8.76 | 8.86 | 8.63 | 27.48M |
| August 08, 2025 | 8.79 | 8.69 | 8.69 | 8.8 | 8.68 | 26.52M |
| August 07, 2025 | 8.83 | 8.78 | 8.78 | 8.86 | 8.68 | 36.9M |
| August 06, 2025 | 8.6 | 8.78 | 8.78 | 8.85 | 8.57 | 48.69M |
| August 05, 2025 | 8.59 | 8.56 | 8.56 | 8.6 | 8.52 | 34.04M |
| August 04, 2025 | 8.26 | 8.59 | 8.59 | 8.62 | 8.22 | 55.66M |
| August 01, 2025 | 8.22 | 8.26 | 8.26 | 8.48 | 8.2 | 35.92M |
| July 31, 2025 | 8.16 | 8.15 | 8.15 | 8.35 | 8.12 | 29.86M |
| July 30, 2025 | 8.28 | 8.15 | 8.15 | 8.29 | 8.07 | 22.65M |
| July 29, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.13 | 16.6M |
| July 28, 2025 | 8.27 | 8.27 | 8.27 | 8.36 | 8.25 | 17.5M |
| July 25, 2025 | 8.26 | 8.26 | 8.26 | 8.29 | 8.21 | 15.49M |
| July 24, 2025 | 8.19 | 8.28 | 8.28 | 8.3 | 8.13 | 18.9M |
| July 23, 2025 | 8.3 | 8.19 | 8.19 | 8.32 | 8.16 | 23.27M |
| July 22, 2025 | 8.4 | 8.33 | 8.33 | 8.41 | 8.29 | 25.28M |
| July 21, 2025 | 8.32 | 8.43 | 8.43 | 8.43 | 8.25 | 30.03M |
| July 18, 2025 | 8.22 | 8.28 | 8.28 | 8.35 | 8.18 | 29.27M |
| July 17, 2025 | 8.18 | 8.21 | 8.21 | 8.22 | 8.14 | 19.4M |
| July 16, 2025 | 8.2 | 8.19 | 8.19 | 8.28 | 8.13 | 20.49M |
| July 15, 2025 | 8.14 | 8.19 | 8.19 | 8.33 | 8.1 | 27.87M |
| July 14, 2025 | 8.3 | 8.16 | 8.16 | 8.37 | 8.16 | 35.35M |
| July 11, 2025 | 8.02 | 8.16 | 8.16 | 8.2 | 7.97 | 44.89M |
| July 10, 2025 | 8 | 8 | 8 | 8.04 | 7.95 | 14.53M |
| July 09, 2025 | 8.08 | 8 | 8 | 8.1 | 7.95 | 21.77M |
| July 08, 2025 | 7.81 | 8.03 | 8.03 | 8.05 | 7.81 | 27.79M |
| July 07, 2025 | 7.82 | 7.83 | 7.83 | 7.83 | 7.74 | 10.88M |
| July 04, 2025 | 7.89 | 7.84 | 7.84 | 7.9 | 7.78 | 17.34M |
| July 03, 2025 | 7.89 | 7.92 | 7.92 | 7.94 | 7.85 | 14.08M |
| July 02, 2025 | 7.95 | 7.88 | 7.88 | 7.96 | 7.82 | 14.5M |
| July 01, 2025 | 7.93 | 7.96 | 7.96 | 7.99 | 7.87 | 19.91M |
| June 30, 2025 | 7.92 | 7.93 | 7.93 | 7.97 | 7.87 | 19.95M |
| June 27, 2025 | 7.76 | 7.88 | 7.88 | 7.92 | 7.76 | 25.44M |
| June 26, 2025 | 7.81 | 7.74 | 7.74 | 7.85 | 7.73 | 17.75M |
| June 25, 2025 | 7.74 | 7.81 | 7.81 | 7.81 | 7.74 | 20.82M |
| June 24, 2025 | 7.53 | 7.75 | 7.75 | 7.75 | 7.52 | 22.87M |
| June 23, 2025 | 7.39 | 7.58 | 7.52 | 7.58 | 7.34 | 10.77M |
| June 20, 2025 | 7.54 | 7.43 | 7.43 | 7.61 | 7.41 | 11.48M |
| June 19, 2025 | 7.62 | 7.52 | 7.52 | 7.73 | 7.49 | 14.4M |
| June 18, 2025 | 7.66 | 7.66 | 7.66 | 7.68 | 7.57 | 12.66M |
| June 17, 2025 | 7.77 | 7.69 | 7.69 | 7.84 | 7.66 | 13.3M |
| June 16, 2025 | 7.62 | 7.78 | 7.78 | 7.9 | 7.6 | 16.35M |
| June 13, 2025 | 7.82 | 7.67 | 7.67 | 7.85 | 7.66 | 17.37M |
| June 12, 2025 | 7.82 | 7.87 | 7.87 | 7.89 | 7.78 | 15.56M |
| June 11, 2025 | 7.7 | 7.87 | 7.87 | 7.96 | 7.68 | 28.78M |
| June 10, 2025 | 7.78 | 7.69 | 7.69 | 7.82 | 7.59 | 18.89M |
| June 09, 2025 | 7.77 | 7.81 | 7.81 | 7.84 | 7.74 | 14.74M |
| June 06, 2025 | 7.81 | 7.72 | 7.72 | 7.81 | 7.7 | 14.23M |
| June 05, 2025 | 7.59 | 7.81 | 7.81 | 7.84 | 7.55 | 30.92M |
| June 04, 2025 | 7.51 | 7.59 | 7.59 | 7.63 | 7.47 | 12.69M |
| June 03, 2025 | 7.45 | 7.51 | 7.51 | 7.55 | 7.42 | 11.29M |
| May 30, 2025 | 7.69 | 7.48 | 7.48 | 7.7 | 7.46 | 21.69M |
| May 29, 2025 | 7.56 | 7.74 | 7.74 | 7.79 | 7.55 | 19.07M |
| May 28, 2025 | 7.62 | 7.55 | 7.55 | 7.67 | 7.54 | 11.49M |
| May 27, 2025 | 7.66 | 7.61 | 7.61 | 7.69 | 7.55 | 11.8M |
| May 26, 2025 | 7.62 | 7.69 | 7.69 | 7.72 | 7.6 | 11.72M |