10.09
-0.14(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.23 | 10.09 | 10.09 | 10.28 | 10.05 | 19.98M |
| August 15, 2025 | 10.1 | 10.23 | 10.23 | 10.28 | 10.05 | 15.01M |
| August 14, 2025 | 10.33 | 10.11 | 10.11 | 10.36 | 10.04 | 23.59M |
| August 13, 2025 | 10.4 | 10.3 | 10.3 | 10.47 | 10.16 | 24.21M |
| August 12, 2025 | 10.61 | 10.35 | 10.35 | 10.64 | 10.33 | 22.88M |
| August 11, 2025 | 10.84 | 10.67 | 10.67 | 10.87 | 10.58 | 16.28M |
| August 08, 2025 | 10.63 | 10.72 | 10.72 | 10.78 | 10.61 | 8.06M |
| August 07, 2025 | 10.83 | 10.65 | 10.65 | 10.89 | 10.6 | 12.22M |
| August 06, 2025 | 10.8 | 10.85 | 10.85 | 10.92 | 10.69 | 8.76M |
| August 05, 2025 | 10.7 | 10.8 | 10.8 | 10.89 | 10.6 | 12.86M |
| August 04, 2025 | 10.65 | 10.7 | 10.7 | 10.78 | 10.53 | 11.77M |
| August 01, 2025 | 10.48 | 10.69 | 10.69 | 10.78 | 10.47 | 16.52M |
| July 31, 2025 | 10.7 | 10.53 | 10.53 | 10.82 | 10.45 | 19.76M |
| July 30, 2025 | 10.73 | 10.76 | 10.76 | 11.18 | 10.68 | 22.06M |
| July 29, 2025 | 10.72 | 10.72 | 10.72 | 10.8 | 10.3 | 28.22M |
| July 28, 2025 | 10.72 | 10.78 | 10.78 | 10.87 | 10.55 | 11.49M |
| July 25, 2025 | 10.78 | 10.7 | 10.7 | 10.89 | 10.68 | 10.89M |
| July 24, 2025 | 10.63 | 10.77 | 10.77 | 10.81 | 10.47 | 20.79M |
| July 23, 2025 | 10.63 | 10.62 | 10.62 | 11.06 | 10.57 | 31.46M |
| July 22, 2025 | 10.4 | 10.61 | 10.61 | 10.64 | 10.37 | 16.96M |
| July 21, 2025 | 10.13 | 10.43 | 10.43 | 10.51 | 10.05 | 21.76M |
| July 18, 2025 | 10.07 | 10.13 | 10.13 | 10.17 | 9.99 | 12.36M |
| July 17, 2025 | 9.99 | 10.09 | 10.09 | 10.14 | 9.95 | 9.73M |
| July 16, 2025 | 10.17 | 10 | 10 | 10.18 | 9.95 | 15.06M |
| July 15, 2025 | 10.18 | 10.17 | 10.17 | 10.29 | 10.1 | 12.61M |
| July 14, 2025 | 10.1 | 10.22 | 10.22 | 10.35 | 10.09 | 14.42M |
| July 11, 2025 | 10.08 | 10.08 | 10.08 | 10.23 | 9.98 | 15.75M |
| July 10, 2025 | 10.08 | 10.08 | 10.08 | 10.1 | 9.96 | 9.57M |
| July 09, 2025 | 10.08 | 10.04 | 10.04 | 10.12 | 9.99 | 11.63M |
| July 08, 2025 | 9.93 | 10.1 | 10.1 | 10.1 | 9.87 | 19.81M |
| July 07, 2025 | 9.64 | 9.9 | 9.9 | 9.93 | 9.6 | 19.83M |
| July 04, 2025 | 9.93 | 9.64 | 9.64 | 9.97 | 9.61 | 17.81M |
| July 03, 2025 | 9.79 | 9.85 | 9.85 | 9.96 | 9.66 | 27.22M |
| July 02, 2025 | 9.88 | 9.75 | 9.65 | 10.03 | 9.75 | 39.79M |
| July 01, 2025 | 9.36 | 9.78 | 9.78 | 9.82 | 9.34 | 37.35M |
| June 30, 2025 | 9.38 | 9.38 | 9.38 | 9.52 | 9.2 | 21.03M |
| June 27, 2025 | 9.11 | 9.38 | 9.38 | 9.44 | 9.11 | 22.82M |
| June 26, 2025 | 9.16 | 9.15 | 9.15 | 9.2 | 9.05 | 20.68M |
| June 25, 2025 | 9.2 | 9.18 | 9.18 | 9.45 | 9.15 | 31.22M |
| June 24, 2025 | 9.03 | 9.23 | 9.23 | 9.29 | 8.95 | 31.21M |
| June 23, 2025 | 8.94 | 8.98 | 8.98 | 9.02 | 8.87 | 13.05M |
| June 20, 2025 | 8.98 | 8.96 | 8.96 | 8.99 | 8.87 | 13.46M |
| June 19, 2025 | 8.83 | 8.98 | 8.98 | 8.99 | 8.81 | 14.73M |
| June 18, 2025 | 8.9 | 8.85 | 8.85 | 8.94 | 8.8 | 10.48M |
| June 17, 2025 | 8.94 | 8.94 | 8.94 | 9.05 | 8.87 | 12.45M |
| June 16, 2025 | 9.03 | 8.91 | 8.91 | 9.07 | 8.86 | 17.99M |
| June 13, 2025 | 8.94 | 9.02 | 9.02 | 9.26 | 8.89 | 32.45M |
| June 12, 2025 | 8.88 | 8.94 | 8.94 | 8.95 | 8.69 | 25.15M |
| June 11, 2025 | 8.44 | 8.95 | 8.95 | 8.98 | 8.43 | 39.45M |
| June 10, 2025 | 8.49 | 8.43 | 8.43 | 8.55 | 8.38 | 9.73M |
| June 09, 2025 | 8.57 | 8.49 | 8.49 | 8.58 | 8.42 | 12.37M |
| June 06, 2025 | 8.4 | 8.53 | 8.53 | 8.57 | 8.36 | 12.71M |
| June 05, 2025 | 8.35 | 8.37 | 8.37 | 8.5 | 8.33 | 8.72M |
| June 04, 2025 | 8.28 | 8.31 | 8.31 | 8.34 | 8.25 | 7.54M |
| June 03, 2025 | 8.34 | 8.27 | 8.27 | 8.37 | 8.24 | 12.09M |
| May 30, 2025 | 8.4 | 8.39 | 8.39 | 8.48 | 8.37 | 6.62M |
| May 29, 2025 | 8.44 | 8.42 | 8.42 | 8.5 | 8.37 | 11.54M |
| May 28, 2025 | 8.59 | 8.46 | 8.46 | 8.64 | 8.44 | 9.63M |
| May 27, 2025 | 8.48 | 8.57 | 8.57 | 8.59 | 8.42 | 8.87M |
| May 26, 2025 | 8.56 | 8.51 | 8.51 | 8.6 | 8.47 | 8.73M |