10.12
-0.12(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.24 | 10.12 | 10.12 | 10.29 | 9.96 | 106.88M |
| August 15, 2025 | 10.09 | 10.24 | 10.24 | 10.39 | 9.85 | 127.24M |
| August 14, 2025 | 10.01 | 10.24 | 10.24 | 10.63 | 9.96 | 182.05M |
| August 13, 2025 | 9.81 | 10.19 | 10.19 | 10.5 | 9.61 | 152.3M |
| August 12, 2025 | 9.43 | 9.81 | 9.81 | 9.81 | 9.35 | 110.12M |
| August 11, 2025 | 9.28 | 9.44 | 9.44 | 9.48 | 9.24 | 53.9M |
| August 08, 2025 | 9.32 | 9.31 | 9.31 | 9.45 | 9.26 | 51.68M |
| August 07, 2025 | 9.48 | 9.37 | 9.37 | 9.48 | 9.33 | 43.48M |
| August 06, 2025 | 9.39 | 9.46 | 9.46 | 9.51 | 9.32 | 48.66M |
| August 05, 2025 | 9.34 | 9.44 | 9.44 | 9.51 | 9.29 | 55.44M |
| August 04, 2025 | 9.27 | 9.34 | 9.34 | 9.35 | 9.22 | 44.59M |
| August 01, 2025 | 9.74 | 9.42 | 9.42 | 9.74 | 9.35 | 75.27M |
| July 31, 2025 | 9.9 | 9.81 | 9.81 | 10.03 | 9.78 | 51.39M |
| July 30, 2025 | 10.31 | 9.95 | 9.95 | 10.32 | 9.86 | 84.58M |
| July 29, 2025 | 10.13 | 10.3 | 10.3 | 10.31 | 9.86 | 98.9M |
| July 28, 2025 | 9.88 | 10.16 | 10.16 | 10.2 | 9.88 | 86.42M |
| July 25, 2025 | 10.13 | 9.87 | 9.87 | 10.13 | 9.84 | 82.01M |
| July 24, 2025 | 10.03 | 10.15 | 10.15 | 10.15 | 9.98 | 64.62M |
| July 23, 2025 | 10.3 | 10.07 | 10.07 | 10.3 | 9.92 | 88.07M |
| July 22, 2025 | 10.26 | 10.3 | 10.3 | 10.36 | 10.19 | 90.74M |
| July 21, 2025 | 10.54 | 10.31 | 10.31 | 10.69 | 10.26 | 137.04M |
| July 18, 2025 | 10.96 | 10.75 | 10.75 | 11.22 | 10.67 | 137.72M |
| July 17, 2025 | 11.13 | 11.05 | 11.05 | 11.44 | 11.01 | 179M |
| July 16, 2025 | 10.76 | 11.03 | 11.03 | 11.44 | 10.35 | 200.38M |
| July 15, 2025 | 10.7 | 11.11 | 11.11 | 11.45 | 10.6 | 229.99M |
| July 14, 2025 | 10.73 | 10.55 | 10.55 | 10.82 | 10.35 | 130.24M |
| July 11, 2025 | 10.74 | 10.83 | 10.83 | 11.07 | 10.59 | 164.2M |
| July 10, 2025 | 10.9 | 10.74 | 10.74 | 11.19 | 10.63 | 190.97M |
| July 09, 2025 | 11.2 | 11.07 | 11.07 | 11.28 | 10.88 | 171.89M |
| July 08, 2025 | 10.99 | 11.21 | 11.21 | 11.38 | 10.68 | 307.75M |
| July 07, 2025 | 10.45 | 11.17 | 11.17 | 11.17 | 10.45 | 247.14M |
| July 04, 2025 | 10.18 | 10.15 | 10.15 | 10.38 | 9.86 | 198.22M |
| July 03, 2025 | 10.16 | 10.02 | 10.02 | 10.28 | 9.92 | 108.21M |
| July 02, 2025 | 10.47 | 10.22 | 10.22 | 10.62 | 10.13 | 135.02M |
| July 01, 2025 | 11 | 10.55 | 10.55 | 11.32 | 10.47 | 207.34M |
| June 30, 2025 | 10.83 | 11.08 | 11.08 | 11.25 | 10.69 | 239.05M |
| June 27, 2025 | 11.12 | 10.81 | 10.81 | 11.39 | 10.76 | 297.57M |
| June 26, 2025 | 12.25 | 11.08 | 11.08 | 12.27 | 11.03 | 447.33M |
| June 25, 2025 | 10.6 | 11.46 | 11.46 | 11.46 | 10.5 | 354.02M |
| June 24, 2025 | 10.28 | 10.42 | 10.42 | 10.42 | 9.97 | 122.07M |
| June 23, 2025 | 8.81 | 9.47 | 9.47 | 9.47 | 8.81 | 93.8M |
| June 20, 2025 | 8.85 | 8.61 | 8.61 | 9.04 | 8.13 | 194.29M |
| June 19, 2025 | 9.38 | 8.73 | 8.73 | 9.38 | 8.71 | 218.77M |
| June 18, 2025 | 9.01 | 9.45 | 9.45 | 9.88 | 8.78 | 332.69M |
| June 17, 2025 | 8.86 | 9 | 9 | 9.23 | 8.76 | 332.95M |
| June 16, 2025 | 7.88 | 8.56 | 8.56 | 8.56 | 7.88 | 151.02M |
| June 13, 2025 | 8.25 | 7.78 | 7.78 | 8.33 | 7.72 | 135.69M |
| June 12, 2025 | 8.05 | 8.09 | 8.09 | 8.49 | 8.02 | 137.82M |
| June 11, 2025 | 8.35 | 8.15 | 8.15 | 8.43 | 8.02 | 170.15M |
| June 10, 2025 | 8.55 | 8.43 | 8.43 | 8.68 | 8.26 | 216.9M |
| June 09, 2025 | 8.3 | 8.4 | 8.4 | 8.52 | 8.3 | 199.77M |
| June 06, 2025 | 8.4 | 8.02 | 8.02 | 8.72 | 8 | 254.52M |
| June 05, 2025 | 8.53 | 8.7 | 8.7 | 9.06 | 8.35 | 323.56M |
| June 04, 2025 | 8.5 | 8.49 | 8.49 | 9 | 8.26 | 331.7M |
| June 03, 2025 | 8.88 | 9.16 | 9.16 | 9.16 | 8.75 | 253.38M |
| May 30, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 28.89M |
| May 29, 2025 | 6.89 | 7.57 | 7.57 | 7.57 | 6.86 | 142.33M |
| May 28, 2025 | 6.78 | 6.88 | 6.88 | 7.04 | 6.75 | 91.09M |
| May 27, 2025 | 6.66 | 6.77 | 6.77 | 6.84 | 6.64 | 68.75M |
| May 26, 2025 | 6.56 | 6.69 | 6.69 | 6.69 | 6.53 | 56.14M |