10.43
+0.1(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.4 | 10.43 | 10.43 | 10.52 | 10.35 | 7.66M |
| August 15, 2025 | 10.27 | 10.33 | 10.33 | 10.38 | 10.25 | 5.93M |
| August 14, 2025 | 10.45 | 10.29 | 10.29 | 10.56 | 10.26 | 8.34M |
| August 13, 2025 | 10.42 | 10.44 | 10.44 | 10.48 | 10.37 | 5.52M |
| August 12, 2025 | 10.54 | 10.42 | 10.42 | 10.59 | 10.33 | 5.64M |
| August 11, 2025 | 10.41 | 10.53 | 10.53 | 10.57 | 10.35 | 7.04M |
| August 08, 2025 | 10.48 | 10.44 | 10.44 | 10.49 | 10.34 | 4.93M |
| August 07, 2025 | 10.61 | 10.5 | 10.5 | 10.62 | 10.47 | 6.07M |
| August 06, 2025 | 10.5 | 10.62 | 10.62 | 10.68 | 10.5 | 8.04M |
| August 05, 2025 | 10.55 | 10.51 | 10.51 | 10.76 | 10.46 | 8.87M |
| August 04, 2025 | 10.15 | 10.51 | 10.51 | 10.55 | 10.15 | 10.25M |
| August 01, 2025 | 10.02 | 10.23 | 10.23 | 10.24 | 10.01 | 5.91M |
| July 31, 2025 | 10.15 | 10.07 | 10.07 | 10.25 | 10.05 | 6.52M |
| July 30, 2025 | 10.35 | 10.19 | 10.19 | 10.38 | 10.13 | 8.44M |
| July 29, 2025 | 10.48 | 10.33 | 10.33 | 10.67 | 10.17 | 18.88M |
| July 28, 2025 | 10.24 | 10.45 | 10.45 | 10.46 | 10.21 | 8.24M |
| July 25, 2025 | 10.29 | 10.25 | 10.25 | 10.31 | 10.03 | 10.69M |
| July 24, 2025 | 10.33 | 10.31 | 10.31 | 10.41 | 10.24 | 6.46M |
| July 23, 2025 | 10.72 | 10.33 | 10.33 | 10.72 | 10.32 | 10.27M |
| July 22, 2025 | 10.65 | 10.68 | 10.68 | 10.74 | 10.5 | 7.91M |
| July 21, 2025 | 10.59 | 10.72 | 10.72 | 10.74 | 10.58 | 9.62M |
| July 18, 2025 | 10.61 | 10.59 | 10.59 | 10.63 | 10.48 | 5.47M |
| July 17, 2025 | 10.66 | 10.58 | 10.58 | 10.72 | 10.57 | 5.18M |
| July 16, 2025 | 10.58 | 10.6 | 10.6 | 10.76 | 10.58 | 6.39M |
| July 15, 2025 | 10.71 | 10.62 | 10.62 | 10.78 | 10.49 | 7.33M |
| July 14, 2025 | 10.75 | 10.7 | 10.7 | 10.78 | 10.64 | 6.88M |
| July 11, 2025 | 10.84 | 10.75 | 10.75 | 10.87 | 10.62 | 8.29M |
| July 10, 2025 | 10.82 | 10.85 | 10.85 | 11.06 | 10.7 | 13.8M |
| July 09, 2025 | 10.97 | 10.87 | 10.87 | 11.02 | 10.77 | 10M |
| July 08, 2025 | 10.64 | 10.97 | 10.97 | 10.99 | 10.52 | 15.85M |
| July 07, 2025 | 10.28 | 10.56 | 10.56 | 10.62 | 10.22 | 12.91M |
| July 04, 2025 | 10.36 | 10.3 | 10.3 | 10.44 | 10.21 | 7.05M |
| July 03, 2025 | 10.19 | 10.38 | 10.38 | 10.39 | 10.15 | 9.06M |
| July 02, 2025 | 10.3 | 10.19 | 10.19 | 10.33 | 10.11 | 6.21M |
| July 01, 2025 | 10.02 | 10.27 | 10.27 | 10.28 | 9.95 | 11.27M |
| June 30, 2025 | 10.09 | 9.98 | 9.98 | 10.1 | 9.9 | 8.46M |
| June 27, 2025 | 10.09 | 10.03 | 10.03 | 10.21 | 10.02 | 5.14M |
| June 26, 2025 | 10.11 | 10.04 | 10.04 | 10.26 | 10.02 | 5.54M |
| June 25, 2025 | 10.09 | 10.1 | 10.1 | 10.2 | 9.98 | 4.96M |
| June 24, 2025 | 9.93 | 10.07 | 10.07 | 10.18 | 9.93 | 5.64M |
| June 23, 2025 | 9.83 | 9.94 | 9.94 | 9.94 | 9.64 | 6.08M |
| June 20, 2025 | 9.79 | 9.88 | 9.88 | 9.97 | 9.79 | 4.69M |
| June 19, 2025 | 9.98 | 9.78 | 9.78 | 10.01 | 9.77 | 5.25M |
| June 18, 2025 | 10.09 | 10 | 10 | 10.14 | 9.85 | 5.23M |
| June 17, 2025 | 10.29 | 10.09 | 10.09 | 10.39 | 10.04 | 5.58M |
| June 16, 2025 | 10.2 | 10.29 | 10.29 | 10.46 | 10.17 | 6.08M |
| June 13, 2025 | 10.64 | 10.25 | 10.25 | 10.68 | 10.2 | 10.69M |
| June 12, 2025 | 10.45 | 10.67 | 10.67 | 10.74 | 10.4 | 9.36M |
| June 11, 2025 | 10.62 | 10.53 | 10.41 | 10.69 | 10.5 | 6.16M |
| June 10, 2025 | 10.55 | 10.6 | 10.48 | 10.86 | 10.44 | 13.28M |
| June 09, 2025 | 10.18 | 10.51 | 10.39 | 10.56 | 10.15 | 9.4M |
| June 06, 2025 | 10.25 | 10.18 | 10.06 | 10.32 | 10.13 | 5.8M |
| June 05, 2025 | 10.35 | 10.25 | 10.13 | 10.35 | 10.1 | 6.63M |
| June 04, 2025 | 10.41 | 10.24 | 10.12 | 10.5 | 10.21 | 6.21M |
| June 03, 2025 | 10.1 | 10.27 | 10.15 | 10.3 | 10.1 | 7.34M |
| May 30, 2025 | 10.4 | 10.18 | 10.18 | 10.47 | 10.15 | 8.06M |
| May 29, 2025 | 10.48 | 10.45 | 10.45 | 10.63 | 10.4 | 8.42M |
| May 28, 2025 | 10.75 | 10.54 | 10.54 | 10.82 | 10.43 | 9.96M |
| May 27, 2025 | 10.81 | 10.65 | 10.65 | 10.82 | 10.52 | 10.29M |
| May 26, 2025 | 10.46 | 10.8 | 10.8 | 11.02 | 10.35 | 17.44M |