10.18
+0.18(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.05 | 10.18 | 10.18 | 10.28 | 10.03 | 24.5M |
| August 15, 2025 | 9.85 | 10 | 10 | 10.02 | 9.83 | 16.31M |
| August 14, 2025 | 10.07 | 9.87 | 9.87 | 10.09 | 9.84 | 22.02M |
| August 13, 2025 | 10.09 | 10.08 | 10.08 | 10.16 | 10.03 | 19.48M |
| August 12, 2025 | 10.13 | 10.1 | 10.1 | 10.29 | 10.01 | 25.05M |
| August 11, 2025 | 9.98 | 10.11 | 10.11 | 10.12 | 9.96 | 15.91M |
| August 08, 2025 | 10.04 | 10.02 | 10.02 | 10.08 | 9.97 | 16.38M |
| August 07, 2025 | 10.08 | 10.07 | 10.07 | 10.12 | 10 | 19.75M |
| August 06, 2025 | 10.06 | 10.12 | 10.12 | 10.14 | 10.01 | 27.03M |
| August 05, 2025 | 9.95 | 9.99 | 9.99 | 10.08 | 9.93 | 23.18M |
| August 04, 2025 | 9.63 | 9.94 | 9.94 | 10.02 | 9.57 | 29.27M |
| August 01, 2025 | 9.62 | 9.65 | 9.65 | 9.69 | 9.6 | 10.2M |
| July 31, 2025 | 9.79 | 9.63 | 9.63 | 9.87 | 9.6 | 16.21M |
| July 30, 2025 | 9.87 | 9.82 | 9.82 | 9.91 | 9.73 | 16.3M |
| July 29, 2025 | 9.84 | 9.9 | 9.9 | 9.91 | 9.79 | 17.5M |
| July 28, 2025 | 9.9 | 9.87 | 9.87 | 9.94 | 9.83 | 16.65M |
| July 25, 2025 | 9.77 | 9.88 | 9.88 | 9.9 | 9.73 | 22.48M |
| July 24, 2025 | 9.66 | 9.77 | 9.77 | 9.79 | 9.65 | 15.52M |
| July 23, 2025 | 9.69 | 9.67 | 9.67 | 9.75 | 9.64 | 15.3M |
| July 22, 2025 | 9.83 | 9.73 | 9.73 | 9.83 | 9.68 | 17.25M |
| July 21, 2025 | 9.74 | 9.83 | 9.83 | 9.83 | 9.67 | 17.39M |
| July 18, 2025 | 9.76 | 9.74 | 9.74 | 9.77 | 9.65 | 13.07M |
| July 17, 2025 | 9.69 | 9.77 | 9.77 | 9.77 | 9.63 | 15.09M |
| July 16, 2025 | 9.53 | 9.69 | 9.69 | 9.72 | 9.53 | 17.83M |
| July 15, 2025 | 9.63 | 9.56 | 9.56 | 9.65 | 9.48 | 13.44M |
| July 14, 2025 | 9.65 | 9.64 | 9.64 | 9.69 | 9.58 | 13.03M |
| July 11, 2025 | 9.54 | 9.63 | 9.63 | 9.65 | 9.47 | 15.55M |
| July 10, 2025 | 9.56 | 9.57 | 9.57 | 9.64 | 9.5 | 13.6M |
| July 09, 2025 | 9.65 | 9.63 | 9.63 | 9.73 | 9.58 | 18.58M |
| July 08, 2025 | 9.52 | 9.7 | 9.7 | 9.8 | 9.52 | 23.1M |
| July 07, 2025 | 9.45 | 9.46 | 9.46 | 9.5 | 9.41 | 10.91M |
| July 04, 2025 | 9.61 | 9.52 | 9.52 | 9.7 | 9.44 | 22.15M |
| July 03, 2025 | 9.54 | 9.65 | 9.65 | 9.73 | 9.54 | 20.69M |
| July 02, 2025 | 9.84 | 9.6 | 9.6 | 9.86 | 9.54 | 38.55M |
| July 01, 2025 | 9.89 | 10 | 10 | 10.2 | 9.72 | 61.21M |
| June 30, 2025 | 9.51 | 9.55 | 9.55 | 9.62 | 9.51 | 17.59M |
| June 27, 2025 | 9.41 | 9.45 | 9.45 | 9.51 | 9.36 | 20.68M |
| June 26, 2025 | 9.33 | 9.33 | 9.33 | 9.5 | 9.3 | 21.46M |
| June 25, 2025 | 9.3 | 9.36 | 9.36 | 9.41 | 9.25 | 18.86M |
| June 24, 2025 | 9.12 | 9.33 | 9.33 | 9.35 | 9.12 | 22.2M |
| June 23, 2025 | 8.85 | 9.1 | 9.1 | 9.11 | 8.8 | 12.97M |
| June 20, 2025 | 8.83 | 8.91 | 8.91 | 9.09 | 8.83 | 11.33M |
| June 19, 2025 | 9 | 8.86 | 8.86 | 9.06 | 8.85 | 12.94M |
| June 18, 2025 | 8.99 | 9.06 | 9.06 | 9.12 | 8.9 | 12.36M |
| June 17, 2025 | 9.03 | 9.03 | 9.03 | 9.07 | 8.95 | 7.53M |
| June 16, 2025 | 8.96 | 9.04 | 9.04 | 9.04 | 8.92 | 7.28M |
| June 13, 2025 | 9.13 | 8.97 | 8.97 | 9.18 | 8.96 | 16.17M |
| June 12, 2025 | 9.25 | 9.18 | 9.18 | 9.27 | 9.16 | 13.28M |
| June 11, 2025 | 9.29 | 9.3 | 9.3 | 9.4 | 9.23 | 11.7M |
| June 10, 2025 | 9.36 | 9.28 | 9.28 | 9.58 | 9.21 | 18.3M |
| June 09, 2025 | 9.32 | 9.39 | 9.39 | 9.43 | 9.31 | 12.32M |
| June 06, 2025 | 9.36 | 9.34 | 9.34 | 9.44 | 9.27 | 12.08M |
| June 05, 2025 | 9.25 | 9.36 | 9.36 | 9.36 | 9.16 | 15.92M |
| June 04, 2025 | 9.22 | 9.24 | 9.24 | 9.3 | 9.21 | 10.67M |
| June 03, 2025 | 9.05 | 9.21 | 9.21 | 9.23 | 9.03 | 10.98M |
| May 30, 2025 | 9.48 | 9.2 | 9.2 | 9.5 | 9.19 | 21.7M |
| May 29, 2025 | 9.43 | 9.56 | 9.48 | 9.58 | 9.41 | 19.35M |
| May 28, 2025 | 9.45 | 9.44 | 9.37 | 9.51 | 9.36 | 14.52M |
| May 27, 2025 | 9.46 | 9.43 | 9.36 | 9.49 | 9.36 | 13.82M |
| May 26, 2025 | 9.4 | 9.51 | 9.44 | 9.52 | 9.36 | 15.14M |