10.23
+0.18(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.05 | 10.23 | 10.23 | 10.28 | 10.02 | 58.23M |
| August 15, 2025 | 10.1 | 10.05 | 10.05 | 10.15 | 9.95 | 48.81M |
| August 14, 2025 | 10.06 | 10.05 | 10.05 | 10.2 | 9.98 | 49.32M |
| August 13, 2025 | 9.86 | 10.12 | 10.12 | 10.18 | 9.78 | 69.73M |
| August 12, 2025 | 10.2 | 9.93 | 9.93 | 10.44 | 9.84 | 78.43M |
| August 11, 2025 | 10.19 | 10.2 | 10.2 | 10.29 | 10.09 | 71.05M |
| August 08, 2025 | 10.3 | 10.19 | 10.19 | 10.55 | 10.06 | 119.78M |
| August 07, 2025 | 11.5 | 10.7 | 10.7 | 11.5 | 10.7 | 126.83M |
| August 06, 2025 | 11.5 | 11.89 | 11.89 | 11.97 | 11.41 | 117.82M |
| August 05, 2025 | 11.49 | 11.38 | 11.38 | 11.75 | 11.2 | 66.37M |
| August 04, 2025 | 11.2 | 11.48 | 11.48 | 11.58 | 10.89 | 83.63M |
| August 01, 2025 | 11.21 | 11.36 | 11.36 | 11.68 | 11.15 | 92.48M |
| July 31, 2025 | 11 | 11.17 | 11.17 | 11.51 | 10.95 | 82.87M |
| July 30, 2025 | 11.34 | 11.06 | 11.06 | 11.55 | 10.88 | 99.3M |
| July 29, 2025 | 11.74 | 11.49 | 11.49 | 11.75 | 11.3 | 101M |
| July 28, 2025 | 11.29 | 11.74 | 11.74 | 11.79 | 11.24 | 113.22M |
| July 25, 2025 | 11.3 | 11.26 | 11.26 | 11.59 | 11.17 | 84.17M |
| July 24, 2025 | 11.4 | 11.23 | 11.23 | 11.6 | 11.16 | 95.61M |
| July 23, 2025 | 11.33 | 11.39 | 11.39 | 11.67 | 11.18 | 114.83M |
| July 22, 2025 | 12 | 11.58 | 11.58 | 12.3 | 11.53 | 173.69M |
| July 21, 2025 | 11.77 | 12.27 | 12.27 | 12.75 | 11.51 | 189.06M |
| July 18, 2025 | 11.22 | 11.97 | 11.97 | 12.38 | 11.05 | 209.18M |
| July 17, 2025 | 10.78 | 11.38 | 11.38 | 11.76 | 10.7 | 201.65M |
| July 16, 2025 | 9.74 | 10.69 | 10.69 | 10.69 | 9.6 | 137.84M |
| July 15, 2025 | 9.49 | 9.72 | 9.72 | 9.9 | 9.33 | 124.5M |
| July 14, 2025 | 9.39 | 9.49 | 9.49 | 9.67 | 9.35 | 81.88M |
| July 11, 2025 | 9.39 | 9.45 | 9.45 | 9.74 | 9.33 | 132.47M |
| July 10, 2025 | 8.89 | 9.51 | 9.51 | 9.78 | 8.88 | 194.1M |
| July 09, 2025 | 8.91 | 8.89 | 8.89 | 9.08 | 8.77 | 66.1M |
| July 08, 2025 | 9 | 9.03 | 9.03 | 9.65 | 8.93 | 95.03M |
| July 07, 2025 | 9.17 | 8.89 | 8.89 | 9.32 | 8.88 | 92.96M |
| July 04, 2025 | 9.35 | 9.2 | 9.2 | 9.76 | 9.17 | 112.35M |
| July 03, 2025 | 8.92 | 9.38 | 9.38 | 9.56 | 8.85 | 122.02M |
| July 02, 2025 | 8.85 | 9.03 | 9.03 | 9.26 | 8.8 | 125.83M |
| July 01, 2025 | 8.41 | 9.01 | 9.01 | 9.19 | 8.39 | 179.79M |
| June 30, 2025 | 8.4 | 8.4 | 8.4 | 8.5 | 8.17 | 70.04M |
| June 27, 2025 | 8.5 | 8.48 | 8.48 | 8.58 | 8.37 | 57.68M |
| June 26, 2025 | 8.48 | 8.58 | 8.58 | 8.61 | 8.33 | 80.65M |
| June 25, 2025 | 8.91 | 8.61 | 8.61 | 8.91 | 8.5 | 98.19M |
| June 24, 2025 | 8.74 | 8.92 | 8.92 | 8.94 | 8.57 | 116.34M |
| June 23, 2025 | 8.43 | 8.71 | 8.71 | 8.95 | 8.29 | 122.05M |
| June 20, 2025 | 8.58 | 8.63 | 8.63 | 8.83 | 8.4 | 121.28M |
| June 19, 2025 | 8.33 | 8.45 | 8.45 | 8.58 | 8.2 | 109.1M |
| June 18, 2025 | 8.61 | 8.54 | 8.54 | 8.73 | 8.22 | 145.47M |
| June 17, 2025 | 9.6 | 9.08 | 9.08 | 9.77 | 8.72 | 204.82M |
| June 16, 2025 | 9.92 | 9.43 | 9.43 | 9.92 | 9.21 | 214.14M |
| June 13, 2025 | 9.71 | 10.23 | 10.23 | 10.23 | 9.54 | 244.94M |
| June 12, 2025 | 9.02 | 9.3 | 9.3 | 9.64 | 8.73 | 194.66M |
| June 11, 2025 | 8.86 | 8.76 | 8.76 | 8.86 | 8.45 | 117.12M |
| June 10, 2025 | 8.77 | 8.84 | 8.84 | 8.88 | 8.35 | 155.63M |
| June 09, 2025 | 8.28 | 8.42 | 8.42 | 8.74 | 8.2 | 159.17M |
| June 06, 2025 | 8.24 | 8.49 | 8.49 | 8.49 | 8 | 155M |
| June 05, 2025 | 8.6 | 8.22 | 8.22 | 8.79 | 8.12 | 190.43M |
| June 04, 2025 | 8.7 | 9.01 | 9.01 | 9.38 | 8.35 | 278.34M |
| June 03, 2025 | 7.76 | 8.54 | 8.54 | 8.54 | 7.7 | 162.97M |
| May 30, 2025 | 7.2 | 7.76 | 7.76 | 7.9 | 7.18 | 189.88M |
| May 29, 2025 | 6.85 | 7.18 | 7.18 | 7.34 | 6.67 | 162.06M |
| May 28, 2025 | 6.43 | 7.07 | 6.95 | 7.07 | 6.38 | 84.81M |
| May 27, 2025 | 6.24 | 6.43 | 6.32 | 6.46 | 6.21 | 45.73M |
| May 26, 2025 | 6.51 | 6.26 | 6.15 | 6.52 | 6.22 | 58.43M |