10.45
+0.05(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.4 | 10.45 | 10.45 | 10.55 | 10.4 | 6.44M |
| August 15, 2025 | 10.4 | 10.4 | 10.4 | 10.49 | 10.34 | 7.65M |
| August 14, 2025 | 10.63 | 10.42 | 10.42 | 10.7 | 10.41 | 5.92M |
| August 13, 2025 | 10.87 | 10.63 | 10.63 | 10.87 | 10.57 | 7.03M |
| August 12, 2025 | 11.03 | 10.81 | 10.81 | 11.06 | 10.75 | 6.45M |
| August 11, 2025 | 10.79 | 10.9 | 10.9 | 11.08 | 10.69 | 11.19M |
| August 08, 2025 | 10.44 | 10.63 | 10.63 | 10.68 | 10.41 | 5.44M |
| August 07, 2025 | 10.5 | 10.45 | 10.45 | 10.5 | 10.36 | 3.22M |
| August 06, 2025 | 10.47 | 10.46 | 10.46 | 10.54 | 10.36 | 2.83M |
| August 05, 2025 | 10.43 | 10.48 | 10.48 | 10.51 | 10.41 | 3.38M |
| August 04, 2025 | 10.35 | 10.39 | 10.39 | 10.44 | 10.25 | 3.56M |
| August 01, 2025 | 10.33 | 10.34 | 10.34 | 10.42 | 10.28 | 4.07M |
| July 31, 2025 | 10.6 | 10.32 | 10.32 | 10.61 | 10.3 | 5.37M |
| July 30, 2025 | 10.48 | 10.58 | 10.58 | 10.62 | 10.45 | 4.74M |
| July 29, 2025 | 10.62 | 10.5 | 10.5 | 10.67 | 10.41 | 4.47M |
| July 28, 2025 | 10.55 | 10.58 | 10.58 | 10.6 | 10.5 | 3.27M |
| July 25, 2025 | 10.63 | 10.52 | 10.52 | 10.67 | 10.5 | 3.42M |
| July 24, 2025 | 10.5 | 10.57 | 10.57 | 10.58 | 10.46 | 3.85M |
| July 23, 2025 | 10.59 | 10.49 | 10.49 | 10.63 | 10.46 | 4.07M |
| July 22, 2025 | 10.58 | 10.57 | 10.57 | 10.64 | 10.48 | 3.46M |
| July 21, 2025 | 10.44 | 10.59 | 10.59 | 10.61 | 10.44 | 4.38M |
| July 18, 2025 | 10.52 | 10.44 | 10.44 | 10.54 | 10.37 | 4.32M |
| July 17, 2025 | 10.52 | 10.52 | 10.52 | 10.63 | 10.49 | 3.58M |
| July 16, 2025 | 10.57 | 10.54 | 10.54 | 10.59 | 10.47 | 3.84M |
| July 15, 2025 | 10.65 | 10.54 | 10.54 | 10.71 | 10.46 | 4.78M |
| July 14, 2025 | 10.56 | 10.69 | 10.69 | 10.73 | 10.52 | 5.75M |
| July 11, 2025 | 10.57 | 10.53 | 10.53 | 10.67 | 10.47 | 5.43M |
| July 10, 2025 | 10.62 | 10.54 | 10.54 | 10.63 | 10.43 | 7.77M |
| July 09, 2025 | 10.4 | 10.62 | 10.62 | 10.77 | 10.36 | 10.18M |
| July 08, 2025 | 10.27 | 10.39 | 10.39 | 10.4 | 10.22 | 5.2M |
| July 07, 2025 | 10.18 | 10.27 | 10.27 | 10.27 | 10.16 | 4M |
| July 04, 2025 | 10.16 | 10.17 | 10.17 | 10.21 | 10.09 | 4.27M |
| July 03, 2025 | 10.07 | 10.15 | 10.15 | 10.18 | 10.07 | 3.21M |
| July 02, 2025 | 10.05 | 10.12 | 10.12 | 10.13 | 10.03 | 2.93M |
| July 01, 2025 | 10 | 10.06 | 10.06 | 10.09 | 9.98 | 3.54M |
| June 30, 2025 | 9.97 | 10.01 | 10.01 | 10.04 | 9.94 | 3.51M |
| June 27, 2025 | 9.96 | 9.97 | 9.97 | 10.03 | 9.91 | 3.06M |
| June 26, 2025 | 9.92 | 9.92 | 9.92 | 9.98 | 9.9 | 3.36M |
| June 25, 2025 | 9.99 | 9.95 | 9.95 | 10.01 | 9.84 | 3.9M |
| June 24, 2025 | 9.86 | 9.96 | 9.96 | 9.99 | 9.81 | 3.21M |
| June 23, 2025 | 9.72 | 9.85 | 9.85 | 9.86 | 9.66 | 3.26M |
| June 20, 2025 | 9.81 | 9.8 | 9.8 | 9.89 | 9.78 | 2.5M |
| June 19, 2025 | 9.98 | 9.8 | 9.8 | 10.02 | 9.79 | 3.72M |
| June 18, 2025 | 10.03 | 9.99 | 9.99 | 10.07 | 9.95 | 2.95M |
| June 17, 2025 | 10.09 | 10.04 | 10.04 | 10.14 | 10.01 | 3.17M |
| June 16, 2025 | 10.1 | 10.06 | 10.06 | 10.15 | 10.03 | 3.73M |
| June 13, 2025 | 10.26 | 10.11 | 10.11 | 10.31 | 10.06 | 4.19M |
| June 12, 2025 | 10.4 | 10.32 | 10.32 | 10.45 | 10.26 | 3.55M |
| June 11, 2025 | 10.27 | 10.4 | 10.4 | 10.41 | 10.2 | 4.57M |
| June 10, 2025 | 10.31 | 10.27 | 10.27 | 10.4 | 10.13 | 4.22M |
| June 09, 2025 | 10.27 | 10.36 | 10.36 | 10.38 | 10.21 | 4.83M |
| June 06, 2025 | 10.33 | 10.23 | 10.23 | 10.5 | 10.19 | 5.2M |
| June 05, 2025 | 10.53 | 10.31 | 10.31 | 10.59 | 10.27 | 7.41M |
| June 04, 2025 | 10.23 | 10.55 | 10.55 | 10.56 | 10.21 | 8.35M |
| June 03, 2025 | 9.95 | 10.25 | 10.25 | 10.25 | 9.94 | 7.83M |
| May 30, 2025 | 10.03 | 9.97 | 9.97 | 10.14 | 9.97 | 6.49M |
| May 29, 2025 | 10.19 | 10.02 | 10.02 | 10.19 | 10.01 | 8.62M |
| May 28, 2025 | 10.18 | 10.19 | 10.19 | 10.26 | 10.14 | 4.35M |
| May 27, 2025 | 10.06 | 10.21 | 10.21 | 10.28 | 10.01 | 5.39M |
| May 26, 2025 | 9.96 | 10.06 | 10.06 | 10.18 | 9.94 | 4.76M |