10.09
+0.17(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.95 | 10.09 | 10.09 | 10.15 | 9.91 | 9.85M |
| August 15, 2025 | 9.86 | 9.92 | 9.92 | 9.94 | 9.81 | 5.83M |
| August 14, 2025 | 10.01 | 9.88 | 9.88 | 10.08 | 9.86 | 7.86M |
| August 13, 2025 | 10.12 | 10.01 | 10.01 | 10.13 | 9.94 | 6.9M |
| August 12, 2025 | 10.06 | 10.06 | 10.06 | 10.16 | 10.04 | 7.62M |
| August 11, 2025 | 9.98 | 10.11 | 10.11 | 10.13 | 9.97 | 7.79M |
| August 08, 2025 | 9.96 | 10.02 | 10.02 | 10.04 | 9.92 | 4.83M |
| August 07, 2025 | 9.98 | 9.98 | 9.98 | 10.04 | 9.95 | 5.23M |
| August 06, 2025 | 10.02 | 10.01 | 10.01 | 10.06 | 9.87 | 7.72M |
| August 05, 2025 | 9.94 | 10.03 | 10.03 | 10.08 | 9.94 | 7.61M |
| August 04, 2025 | 9.93 | 9.94 | 9.94 | 9.96 | 9.87 | 5.26M |
| August 01, 2025 | 9.85 | 9.95 | 9.95 | 10 | 9.85 | 5.9M |
| July 31, 2025 | 10 | 9.87 | 9.87 | 10.03 | 9.84 | 8.68M |
| July 30, 2025 | 10.09 | 10.08 | 10.08 | 10.27 | 9.99 | 11.41M |
| July 29, 2025 | 10.15 | 10.09 | 10.09 | 10.19 | 10 | 8.37M |
| July 28, 2025 | 10.22 | 10.15 | 10.15 | 10.22 | 10.08 | 9.1M |
| July 25, 2025 | 10.44 | 10.21 | 10.21 | 10.5 | 10.18 | 16.71M |
| July 24, 2025 | 10.41 | 10.51 | 10.51 | 10.71 | 10.27 | 22.74M |
| July 23, 2025 | 10.69 | 10.43 | 10.43 | 11.38 | 10.43 | 40.84M |
| July 22, 2025 | 10.1 | 10.35 | 10.35 | 10.5 | 9.87 | 27.83M |
| July 21, 2025 | 9.69 | 10.12 | 10.12 | 10.47 | 9.58 | 27.64M |
| July 18, 2025 | 9.54 | 9.56 | 9.56 | 9.57 | 9.48 | 3.97M |
| July 17, 2025 | 9.57 | 9.53 | 9.53 | 9.65 | 9.29 | 5.78M |
| July 16, 2025 | 9.41 | 9.57 | 9.57 | 9.62 | 9.38 | 6.96M |
| July 15, 2025 | 9.53 | 9.41 | 9.41 | 9.59 | 9.35 | 5.18M |
| July 14, 2025 | 9.52 | 9.57 | 9.57 | 9.59 | 9.48 | 5.35M |
| July 11, 2025 | 9.48 | 9.54 | 9.54 | 9.6 | 9.45 | 9.01M |
| July 10, 2025 | 9.38 | 9.5 | 9.5 | 9.5 | 9.38 | 5.33M |
| July 09, 2025 | 9.36 | 9.42 | 9.42 | 9.5 | 9.33 | 6.9M |
| July 08, 2025 | 9.26 | 9.36 | 9.36 | 9.36 | 9.26 | 4.66M |
| July 07, 2025 | 9.23 | 9.28 | 9.28 | 9.3 | 9.22 | 3.5M |
| July 04, 2025 | 9.3 | 9.23 | 9.23 | 9.31 | 9.21 | 4.07M |
| July 03, 2025 | 9.29 | 9.31 | 9.31 | 9.34 | 9.26 | 4.54M |
| July 02, 2025 | 9.26 | 9.29 | 9.29 | 9.32 | 9.22 | 5.22M |
| July 01, 2025 | 9.26 | 9.26 | 9.26 | 9.29 | 9.19 | 5.23M |
| June 30, 2025 | 9.24 | 9.28 | 9.28 | 9.38 | 9.19 | 7.06M |
| June 27, 2025 | 9.22 | 9.22 | 9.22 | 9.3 | 9.17 | 6.29M |
| June 26, 2025 | 9.3 | 9.23 | 9.23 | 9.37 | 9.21 | 4.7M |
| June 25, 2025 | 9.27 | 9.3 | 9.3 | 9.31 | 9.17 | 5.09M |
| June 24, 2025 | 9.18 | 9.28 | 9.28 | 9.29 | 9.16 | 4.29M |
| June 23, 2025 | 9.01 | 9.19 | 9.19 | 9.2 | 8.93 | 4.52M |
| June 20, 2025 | 9 | 9.11 | 9.11 | 9.26 | 9 | 7.36M |
| June 19, 2025 | 9.13 | 9.01 | 9.01 | 9.22 | 9 | 5.71M |
| June 18, 2025 | 9.3 | 9.23 | 9.23 | 9.51 | 9.2 | 8.94M |
| June 17, 2025 | 9.24 | 9.23 | 9.23 | 9.31 | 9.19 | 3.48M |
| June 16, 2025 | 9.14 | 9.22 | 9.22 | 9.24 | 9.11 | 4.2M |
| June 13, 2025 | 9.38 | 9.19 | 9.19 | 9.42 | 9.18 | 6.39M |
| June 12, 2025 | 9.51 | 9.44 | 9.44 | 9.52 | 9.36 | 5.59M |
| June 11, 2025 | 9.44 | 9.5 | 9.5 | 9.57 | 9.42 | 4.24M |
| June 10, 2025 | 9.58 | 9.46 | 9.46 | 9.59 | 9.38 | 5.27M |
| June 09, 2025 | 9.51 | 9.56 | 9.56 | 9.57 | 9.43 | 4.59M |
| June 06, 2025 | 9.55 | 9.5 | 9.5 | 9.56 | 9.47 | 4.08M |
| June 05, 2025 | 9.62 | 9.52 | 9.52 | 9.7 | 9.48 | 6.43M |
| June 04, 2025 | 9.54 | 9.67 | 9.67 | 9.68 | 9.52 | 6.59M |
| June 03, 2025 | 9.31 | 9.59 | 9.59 | 9.68 | 9.3 | 14.98M |
| May 30, 2025 | 9.41 | 9.36 | 9.36 | 9.51 | 9.36 | 5.43M |
| May 29, 2025 | 9.4 | 9.42 | 9.42 | 9.44 | 9.27 | 6.59M |
| May 28, 2025 | 9.45 | 9.45 | 9.45 | 9.54 | 9.37 | 8.74M |
| May 27, 2025 | 9.15 | 9.42 | 9.42 | 9.62 | 9.15 | 16.23M |
| May 26, 2025 | 9 | 9.14 | 9.14 | 9.36 | 8.97 | 8.23M |