10.60
+0.22(+2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.43 | 10.6 | 10.6 | 10.73 | 10.37 | 25.56M |
| August 15, 2025 | 10.27 | 10.38 | 10.38 | 10.4 | 10.23 | 12.57M |
| August 14, 2025 | 10.42 | 10.27 | 10.27 | 10.44 | 10.27 | 11.46M |
| August 13, 2025 | 10.36 | 10.42 | 10.42 | 10.46 | 10.33 | 13.75M |
| August 12, 2025 | 10.29 | 10.31 | 10.31 | 10.43 | 10.25 | 12.28M |
| August 11, 2025 | 10.13 | 10.25 | 10.25 | 10.32 | 10.13 | 12.23M |
| August 08, 2025 | 10.26 | 10.28 | 10.28 | 10.34 | 10.22 | 12.22M |
| August 07, 2025 | 10.47 | 10.31 | 10.31 | 10.5 | 10.29 | 15.32M |
| August 06, 2025 | 10.51 | 10.48 | 10.48 | 10.55 | 10.39 | 13.1M |
| August 05, 2025 | 10.28 | 10.48 | 10.48 | 10.57 | 10.27 | 17.77M |
| August 04, 2025 | 10.21 | 10.26 | 10.26 | 10.39 | 10.18 | 15.6M |
| August 01, 2025 | 10.15 | 10.33 | 10.33 | 10.59 | 10.15 | 20.96M |
| July 31, 2025 | 10.3 | 10.14 | 10.14 | 10.33 | 10.12 | 14.87M |
| July 30, 2025 | 10.25 | 10.35 | 10.35 | 10.41 | 10.22 | 14.93M |
| July 29, 2025 | 10.36 | 10.25 | 10.25 | 10.38 | 10.16 | 14.09M |
| July 28, 2025 | 10.22 | 10.37 | 10.37 | 10.54 | 10.21 | 22.75M |
| July 25, 2025 | 10.15 | 10.2 | 10.2 | 10.34 | 10.08 | 22.77M |
| July 24, 2025 | 9.99 | 10.05 | 10.05 | 10.05 | 9.93 | 11.72M |
| July 23, 2025 | 9.95 | 10 | 10 | 10.12 | 9.9 | 16.49M |
| July 22, 2025 | 9.86 | 9.93 | 9.93 | 9.95 | 9.81 | 14.74M |
| July 21, 2025 | 9.7 | 9.89 | 9.89 | 9.93 | 9.67 | 15.64M |
| July 18, 2025 | 9.74 | 9.71 | 9.71 | 9.78 | 9.63 | 11.27M |
| July 17, 2025 | 9.76 | 9.74 | 9.74 | 9.82 | 9.72 | 11.57M |
| July 16, 2025 | 9.64 | 9.75 | 9.75 | 9.82 | 9.64 | 12.62M |
| July 15, 2025 | 9.73 | 9.62 | 9.62 | 9.78 | 9.6 | 10.87M |
| July 14, 2025 | 9.68 | 9.75 | 9.75 | 9.78 | 9.65 | 11.7M |
| July 11, 2025 | 9.63 | 9.68 | 9.68 | 9.71 | 9.62 | 15.13M |
| July 10, 2025 | 9.58 | 9.64 | 9.64 | 9.66 | 9.57 | 7.81M |
| July 09, 2025 | 9.69 | 9.63 | 9.63 | 9.73 | 9.58 | 13.85M |
| July 08, 2025 | 9.67 | 9.7 | 9.7 | 9.71 | 9.49 | 23.46M |
| July 07, 2025 | 9.78 | 9.67 | 9.67 | 9.8 | 9.66 | 12.59M |
| July 04, 2025 | 9.88 | 9.84 | 9.84 | 9.91 | 9.81 | 8.6M |
| July 03, 2025 | 9.94 | 9.87 | 9.87 | 9.95 | 9.75 | 12.93M |
| July 02, 2025 | 10 | 9.96 | 9.96 | 10.07 | 9.92 | 10.42M |
| July 01, 2025 | 9.85 | 10.01 | 10.01 | 10.15 | 9.79 | 16.78M |
| June 30, 2025 | 9.81 | 9.77 | 9.77 | 9.84 | 9.71 | 8.17M |
| June 27, 2025 | 9.77 | 9.8 | 9.8 | 9.83 | 9.71 | 7.78M |
| June 26, 2025 | 9.93 | 9.74 | 9.74 | 9.94 | 9.73 | 11.28M |
| June 25, 2025 | 9.63 | 9.92 | 9.92 | 9.98 | 9.59 | 21.85M |
| June 24, 2025 | 9.35 | 9.59 | 9.59 | 9.62 | 9.34 | 16.54M |
| June 23, 2025 | 9.38 | 9.31 | 9.31 | 9.44 | 9.3 | 9.39M |
| June 20, 2025 | 9.44 | 9.45 | 9.45 | 9.52 | 9.43 | 4.94M |
| June 19, 2025 | 9.54 | 9.46 | 9.46 | 9.59 | 9.44 | 6.85M |
| June 18, 2025 | 9.6 | 9.56 | 9.56 | 9.62 | 9.51 | 5.96M |
| June 17, 2025 | 9.67 | 9.63 | 9.63 | 9.68 | 9.57 | 6.25M |
| June 16, 2025 | 9.63 | 9.68 | 9.68 | 9.72 | 9.61 | 7.37M |
| June 13, 2025 | 9.8 | 9.63 | 9.63 | 9.81 | 9.61 | 14.27M |
| June 12, 2025 | 10.03 | 9.92 | 9.92 | 10.03 | 9.88 | 9.15M |
| June 11, 2025 | 9.97 | 10.03 | 10.03 | 10.08 | 9.95 | 9.38M |
| June 10, 2025 | 10.06 | 9.98 | 9.98 | 10.18 | 9.88 | 11.45M |
| June 09, 2025 | 10.02 | 10.09 | 10.09 | 10.17 | 9.9 | 8.88M |
| June 06, 2025 | 10 | 10.02 | 10.02 | 10.07 | 9.93 | 6.33M |
| June 05, 2025 | 10.1 | 10 | 10 | 10.13 | 9.99 | 9.46M |
| June 04, 2025 | 10.1 | 10.1 | 10.1 | 10.16 | 10.05 | 7.47M |
| June 03, 2025 | 10.2 | 10.09 | 10.09 | 10.23 | 10.06 | 7.38M |
| May 30, 2025 | 10.34 | 10.23 | 10.23 | 10.34 | 10.2 | 5.78M |
| May 29, 2025 | 10.24 | 10.37 | 10.37 | 10.43 | 10.2 | 7.24M |
| May 28, 2025 | 10.23 | 10.24 | 10.24 | 10.29 | 10.19 | 4.78M |
| May 27, 2025 | 10.32 | 10.22 | 10.22 | 10.32 | 10.19 | 6.86M |
| May 26, 2025 | 10.4 | 10.35 | 10.35 | 10.43 | 10.29 | 5.66M |