10.56
+0.12(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.43 | 10.56 | 10.56 | 10.63 | 10.4 | 44.49M |
| August 15, 2025 | 10.44 | 10.44 | 10.44 | 10.54 | 10.39 | 42.97M |
| August 14, 2025 | 11 | 10.5 | 10.5 | 11 | 10.43 | 57.29M |
| August 13, 2025 | 10.62 | 11.1 | 11.1 | 11.5 | 10.58 | 80.98M |
| August 12, 2025 | 10.47 | 10.7 | 10.7 | 10.87 | 10.4 | 51.85M |
| August 11, 2025 | 10.49 | 10.51 | 10.51 | 10.65 | 10.36 | 54.49M |
| August 08, 2025 | 10.11 | 10.48 | 10.48 | 10.5 | 10.1 | 64.25M |
| August 07, 2025 | 10.1 | 10.17 | 10.17 | 10.3 | 9.98 | 31.75M |
| August 06, 2025 | 9.94 | 10.1 | 10.1 | 10.18 | 9.94 | 31.17M |
| August 05, 2025 | 9.74 | 10 | 10 | 10.17 | 9.71 | 33.3M |
| August 04, 2025 | 9.47 | 9.75 | 9.75 | 9.76 | 9.43 | 18.63M |
| August 01, 2025 | 9.86 | 9.6 | 9.6 | 9.87 | 9.51 | 27.84M |
| July 31, 2025 | 10 | 9.91 | 9.91 | 10.27 | 9.86 | 28.49M |
| July 30, 2025 | 9.95 | 10.13 | 10.13 | 10.35 | 9.92 | 42.88M |
| July 29, 2025 | 9.93 | 10 | 10 | 10.05 | 9.82 | 18.86M |
| July 28, 2025 | 9.94 | 9.97 | 9.97 | 10.04 | 9.86 | 15.86M |
| July 25, 2025 | 10.02 | 9.91 | 9.91 | 10.02 | 9.89 | 16.95M |
| July 24, 2025 | 9.85 | 10.03 | 10.03 | 10.07 | 9.83 | 24.29M |
| July 23, 2025 | 10.08 | 9.81 | 9.81 | 10.08 | 9.81 | 22.79M |
| July 22, 2025 | 10.06 | 10.1 | 10.1 | 10.14 | 9.98 | 27.17M |
| July 21, 2025 | 9.84 | 10.06 | 10.06 | 10.1 | 9.78 | 28.49M |
| July 18, 2025 | 9.88 | 9.84 | 9.84 | 9.92 | 9.78 | 18.11M |
| July 17, 2025 | 9.7 | 9.87 | 9.87 | 9.87 | 9.66 | 22.71M |
| July 16, 2025 | 9.66 | 9.7 | 9.7 | 9.77 | 9.64 | 14.27M |
| July 15, 2025 | 9.9 | 9.66 | 9.66 | 9.9 | 9.57 | 33.28M |
| July 14, 2025 | 9.88 | 9.92 | 9.92 | 9.95 | 9.8 | 19.09M |
| July 11, 2025 | 9.85 | 9.88 | 9.88 | 9.93 | 9.8 | 26.99M |
| July 10, 2025 | 10.14 | 9.89 | 9.89 | 10.15 | 9.81 | 45.03M |
| July 09, 2025 | 10.47 | 10.22 | 10.22 | 10.53 | 10.16 | 36.15M |
| July 08, 2025 | 10.35 | 10.45 | 10.45 | 10.47 | 10.21 | 26.18M |
| July 07, 2025 | 10.28 | 10.35 | 10.35 | 10.66 | 10.13 | 30.67M |
| July 04, 2025 | 10.76 | 10.41 | 10.41 | 10.8 | 10.36 | 48.52M |
| July 03, 2025 | 10.62 | 10.85 | 10.85 | 11.09 | 10.59 | 41.85M |
| July 02, 2025 | 11.17 | 10.76 | 10.76 | 11.17 | 10.67 | 60.71M |
| July 01, 2025 | 10.94 | 11.21 | 11.21 | 11.33 | 10.82 | 92.16M |
| June 30, 2025 | 10.59 | 10.94 | 10.94 | 10.94 | 10.53 | 81.63M |
| June 27, 2025 | 10.83 | 10.57 | 10.57 | 10.97 | 10.55 | 110.55M |
| June 26, 2025 | 10.21 | 10.81 | 10.81 | 11.34 | 10.16 | 153.26M |
| June 25, 2025 | 10.17 | 10.31 | 10.31 | 10.64 | 10.13 | 71.41M |
| June 24, 2025 | 10.26 | 10.23 | 10.23 | 10.44 | 10.16 | 70.52M |
| June 23, 2025 | 10.28 | 10.59 | 10.59 | 10.83 | 10.13 | 76.1M |
| June 20, 2025 | 10 | 10.37 | 10.37 | 10.5 | 9.77 | 74.77M |
| June 19, 2025 | 10.26 | 9.99 | 9.99 | 10.42 | 9.92 | 61.76M |
| June 18, 2025 | 10.27 | 10.38 | 10.38 | 10.8 | 10.27 | 92.69M |
| June 17, 2025 | 9.92 | 10.54 | 10.54 | 10.82 | 9.77 | 103.32M |
| June 16, 2025 | 10.1 | 10.03 | 10.03 | 10.2 | 9.75 | 91.12M |
| June 13, 2025 | 9.47 | 10.08 | 10.08 | 10.41 | 9.21 | 117.51M |
| June 12, 2025 | 9.62 | 9.46 | 9.46 | 9.65 | 9.37 | 36.91M |
| June 11, 2025 | 9.71 | 9.69 | 9.69 | 9.77 | 9.47 | 35.82M |
| June 10, 2025 | 9.62 | 9.8 | 9.8 | 10 | 9.55 | 69.53M |
| June 09, 2025 | 9.52 | 9.58 | 9.58 | 9.63 | 9.48 | 31.87M |
| June 06, 2025 | 9.67 | 9.52 | 9.52 | 9.83 | 9.46 | 43.75M |
| June 05, 2025 | 9.71 | 9.71 | 9.71 | 9.9 | 9.54 | 56.94M |
| June 04, 2025 | 10 | 9.71 | 9.71 | 10.46 | 9.71 | 64.53M |
| June 03, 2025 | 9.82 | 9.85 | 9.85 | 9.98 | 9.68 | 68.88M |
| May 30, 2025 | 9.88 | 9.8 | 9.8 | 10.35 | 9.77 | 137.8M |
| May 29, 2025 | 8.99 | 9.97 | 9.97 | 9.97 | 8.99 | 102.16M |
| May 28, 2025 | 9.11 | 9.06 | 9.06 | 9.27 | 9 | 34.64M |
| May 27, 2025 | 8.85 | 9.21 | 9.21 | 9.33 | 8.79 | 52.14M |
| May 26, 2025 | 8.75 | 8.92 | 8.92 | 8.94 | 8.68 | 34.36M |