10.53
-0.2(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.68 | 10.53 | 10.53 | 10.73 | 10.43 | 49.22M |
| August 15, 2025 | 10.28 | 10.73 | 10.73 | 10.73 | 10.17 | 37.84M |
| August 14, 2025 | 10.39 | 10.23 | 10.23 | 10.39 | 10.1 | 18.69M |
| August 13, 2025 | 10.38 | 10.39 | 10.39 | 10.43 | 10.35 | 16.57M |
| August 12, 2025 | 10.45 | 10.4 | 10.4 | 10.45 | 10.3 | 18.44M |
| August 11, 2025 | 10.35 | 10.52 | 10.52 | 10.52 | 10.28 | 25.43M |
| August 08, 2025 | 9.95 | 10.34 | 10.34 | 10.41 | 9.83 | 46.99M |
| August 07, 2025 | 10.01 | 9.98 | 9.98 | 10.06 | 9.94 | 16.4M |
| August 06, 2025 | 10.07 | 10.06 | 10.06 | 10.09 | 9.99 | 12.19M |
| August 05, 2025 | 10.05 | 10.07 | 10.07 | 10.11 | 10.02 | 14.33M |
| August 04, 2025 | 9.96 | 10.06 | 10.06 | 10.08 | 9.91 | 10.44M |
| August 01, 2025 | 10.1 | 10.06 | 10.06 | 10.19 | 9.98 | 16.54M |
| July 31, 2025 | 10.1 | 10.16 | 10.16 | 10.18 | 9.94 | 27.65M |
| July 30, 2025 | 10.2 | 10.04 | 10.04 | 10.26 | 9.97 | 27.21M |
| July 29, 2025 | 10.31 | 10.27 | 10.27 | 10.32 | 10.1 | 32.22M |
| July 28, 2025 | 10.28 | 10.29 | 10.29 | 10.42 | 10.21 | 35.96M |
| July 25, 2025 | 10.66 | 10.39 | 10.39 | 10.7 | 10.17 | 76.07M |
| July 24, 2025 | 10.7 | 10.95 | 10.95 | 11.1 | 10.36 | 109.41M |
| July 23, 2025 | 11.79 | 11.03 | 11.03 | 12.06 | 10.63 | 183.38M |
| July 22, 2025 | 10.6 | 10.96 | 10.96 | 10.96 | 10.32 | 61.99M |
| July 21, 2025 | 9.48 | 9.96 | 9.96 | 9.96 | 9.3 | 66.54M |
| July 18, 2025 | 9.07 | 9.05 | 9.05 | 9.13 | 9.03 | 11.47M |
| July 17, 2025 | 9.05 | 9.08 | 9.08 | 9.13 | 9.03 | 12.67M |
| July 16, 2025 | 9.09 | 9.11 | 9.11 | 9.24 | 9.03 | 21.21M |
| July 15, 2025 | 9.03 | 9.03 | 9.03 | 9.16 | 8.99 | 17.03M |
| July 14, 2025 | 8.93 | 9.05 | 9.05 | 9.12 | 8.88 | 21.54M |
| July 11, 2025 | 9 | 8.93 | 8.93 | 9.05 | 8.9 | 13.5M |
| July 10, 2025 | 8.95 | 8.97 | 8.97 | 9.12 | 8.89 | 27.23M |
| July 09, 2025 | 9.19 | 8.9 | 8.9 | 9.2 | 8.88 | 38.89M |
| July 08, 2025 | 8.8 | 8.82 | 8.82 | 8.91 | 8.77 | 9.42M |
| July 07, 2025 | 8.73 | 8.79 | 8.79 | 8.79 | 8.72 | 6.82M |
| July 04, 2025 | 8.78 | 8.72 | 8.72 | 8.84 | 8.68 | 10.39M |
| July 03, 2025 | 8.79 | 8.8 | 8.8 | 8.84 | 8.74 | 9.4M |
| July 02, 2025 | 8.74 | 8.79 | 8.79 | 8.84 | 8.71 | 12.57M |
| July 01, 2025 | 8.65 | 8.74 | 8.74 | 8.77 | 8.6 | 14.69M |
| June 30, 2025 | 8.58 | 8.63 | 8.63 | 8.63 | 8.55 | 8.33M |
| June 27, 2025 | 8.5 | 8.55 | 8.55 | 8.6 | 8.48 | 7.99M |
| June 26, 2025 | 8.48 | 8.5 | 8.5 | 8.58 | 8.45 | 8.04M |
| June 25, 2025 | 8.45 | 8.5 | 8.5 | 8.51 | 8.41 | 9.7M |
| June 24, 2025 | 8.31 | 8.46 | 8.46 | 8.47 | 8.27 | 9.03M |
| June 23, 2025 | 8.19 | 8.3 | 8.3 | 8.33 | 8.17 | 8.51M |
| June 20, 2025 | 8.26 | 8.21 | 8.21 | 8.29 | 8.19 | 7.48M |
| June 19, 2025 | 8.37 | 8.22 | 8.22 | 8.41 | 8.19 | 9.75M |
| June 18, 2025 | 8.56 | 8.47 | 8.37 | 8.65 | 8.42 | 11.3M |
| June 17, 2025 | 8.62 | 8.65 | 8.55 | 8.77 | 8.55 | 14.13M |
| June 16, 2025 | 8.57 | 8.67 | 8.57 | 8.72 | 8.57 | 10.11M |
| June 13, 2025 | 8.59 | 8.59 | 8.59 | 8.7 | 8.56 | 14.54M |
| June 12, 2025 | 8.66 | 8.62 | 8.62 | 8.67 | 8.54 | 11.62M |
| June 11, 2025 | 8.66 | 8.69 | 8.69 | 8.75 | 8.63 | 9.73M |
| June 10, 2025 | 8.76 | 8.66 | 8.66 | 8.81 | 8.5 | 19.39M |
| June 09, 2025 | 8.76 | 8.79 | 8.79 | 8.89 | 8.72 | 17.85M |
| June 06, 2025 | 8.63 | 8.8 | 8.8 | 9.08 | 8.59 | 35.33M |
| June 05, 2025 | 8.73 | 8.62 | 8.62 | 8.8 | 8.62 | 15.19M |
| June 04, 2025 | 8.54 | 8.72 | 8.72 | 8.82 | 8.45 | 21.58M |
| June 03, 2025 | 8.48 | 8.53 | 8.53 | 8.57 | 8.46 | 9.62M |
| May 30, 2025 | 8.57 | 8.52 | 8.52 | 8.65 | 8.48 | 15.71M |
| May 29, 2025 | 8.37 | 8.57 | 8.57 | 8.59 | 8.36 | 19.35M |
| May 28, 2025 | 8.43 | 8.39 | 8.39 | 8.52 | 8.37 | 9.28M |
| May 27, 2025 | 8.28 | 8.42 | 8.42 | 8.42 | 8.24 | 12.65M |
| May 26, 2025 | 8.28 | 8.28 | 8.28 | 8.34 | 8.2 | 12.6M |