10.53
-0.13(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.62 | 10.53 | 10.53 | 10.62 | 10.44 | 22.14M |
| August 15, 2025 | 10.56 | 10.66 | 10.66 | 10.66 | 10.48 | 17.07M |
| August 14, 2025 | 10.72 | 10.39 | 10.39 | 10.72 | 10.38 | 16.57M |
| August 13, 2025 | 10.83 | 10.64 | 10.64 | 10.86 | 10.61 | 20.36M |
| August 12, 2025 | 10.9 | 10.83 | 10.83 | 10.95 | 10.71 | 21.93M |
| August 11, 2025 | 10.75 | 10.9 | 10.9 | 10.94 | 10.59 | 36.29M |
| August 08, 2025 | 10.39 | 10.62 | 10.62 | 10.68 | 10.37 | 26.67M |
| August 07, 2025 | 10.3 | 10.39 | 10.39 | 10.43 | 10.26 | 15.33M |
| August 06, 2025 | 10.27 | 10.28 | 10.28 | 10.35 | 10.2 | 10.59M |
| August 05, 2025 | 10.18 | 10.27 | 10.27 | 10.28 | 10.15 | 12.14M |
| August 04, 2025 | 9.98 | 10.19 | 10.19 | 10.21 | 9.78 | 13.57M |
| August 01, 2025 | 10.01 | 10.08 | 10.08 | 10.15 | 9.9 | 13.92M |
| July 31, 2025 | 10.42 | 10.13 | 10.13 | 10.47 | 10.1 | 27.64M |
| July 30, 2025 | 10.41 | 10.55 | 10.55 | 10.8 | 10.33 | 44.79M |
| July 29, 2025 | 10.35 | 10.29 | 10.29 | 10.37 | 10.15 | 12.04M |
| July 28, 2025 | 10.26 | 10.32 | 10.32 | 10.35 | 10.2 | 10.54M |
| July 25, 2025 | 10.27 | 10.25 | 10.25 | 10.37 | 10.21 | 13.78M |
| July 24, 2025 | 10.07 | 10.26 | 10.26 | 10.26 | 10.05 | 13.36M |
| July 23, 2025 | 10.23 | 10.06 | 10.06 | 10.25 | 10.05 | 12.85M |
| July 22, 2025 | 10.24 | 10.23 | 10.23 | 10.27 | 10.14 | 12.52M |
| July 21, 2025 | 10.23 | 10.26 | 10.26 | 10.3 | 10.16 | 13.17M |
| July 18, 2025 | 10.21 | 10.23 | 10.23 | 10.33 | 10.16 | 14.21M |
| July 17, 2025 | 10.16 | 10.19 | 10.19 | 10.23 | 10.12 | 10.6M |
| July 16, 2025 | 10.2 | 10.17 | 10.17 | 10.2 | 10.08 | 11.83M |
| July 15, 2025 | 10.27 | 10.14 | 10.14 | 10.33 | 10.08 | 20.35M |
| July 14, 2025 | 10.41 | 10.4 | 10.4 | 10.54 | 10.36 | 17.71M |
| July 11, 2025 | 10.52 | 10.42 | 10.42 | 10.55 | 10.23 | 28.39M |
| July 10, 2025 | 10.42 | 10.6 | 10.6 | 10.85 | 10.42 | 40.9M |
| July 09, 2025 | 10.52 | 10.53 | 10.53 | 10.68 | 10.46 | 37.27M |
| July 08, 2025 | 10.32 | 10.74 | 10.74 | 10.88 | 10.22 | 53.09M |
| July 07, 2025 | 10.1 | 10.32 | 10.27 | 10.4 | 10 | 18.19M |
| July 04, 2025 | 10.48 | 10.35 | 10.3 | 10.48 | 10.33 | 18.58M |
| July 03, 2025 | 10.56 | 10.47 | 10.42 | 10.6 | 10.4 | 20.45M |
| July 02, 2025 | 10.56 | 10.47 | 10.42 | 10.63 | 10.4 | 28.74M |
| July 01, 2025 | 10.64 | 10.56 | 10.51 | 10.69 | 10.41 | 29.5M |
| June 30, 2025 | 10.35 | 10.64 | 10.59 | 10.75 | 10.25 | 41.29M |
| June 27, 2025 | 10.57 | 10.42 | 10.37 | 10.65 | 10.39 | 45.77M |
| June 26, 2025 | 10.42 | 11.06 | 11.01 | 11.49 | 10.42 | 75.87M |
| June 25, 2025 | 10.58 | 10.62 | 10.57 | 10.89 | 10.58 | 80.12M |
| June 24, 2025 | 11.76 | 11.76 | 11.76 | 12.5 | 11.76 | 54.23M |
| June 23, 2025 | 12.62 | 13.07 | 13.07 | 13.21 | 12.41 | 83.09M |
| June 20, 2025 | 12.8 | 12.13 | 12.13 | 13.49 | 12.13 | 72.74M |
| June 19, 2025 | 13 | 13.48 | 13.48 | 14.69 | 12.36 | 108.25M |
| June 18, 2025 | 12.58 | 13.43 | 13.43 | 13.43 | 12.58 | 94.54M |
| June 17, 2025 | 10.75 | 12.21 | 12.21 | 12.21 | 10.53 | 107.15M |
| June 16, 2025 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 6.55M |
| June 13, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.78 | 37.52M |
| June 12, 2025 | 9.5 | 9.17 | 9.17 | 9.86 | 9.17 | 23.68M |
| June 11, 2025 | 9.22 | 9.17 | 9.17 | 9.25 | 9.12 | 6.03M |
| June 10, 2025 | 9.32 | 9.19 | 9.19 | 9.36 | 9.03 | 8.61M |
| June 09, 2025 | 9.29 | 9.29 | 9.29 | 9.33 | 9.19 | 7.67M |
| June 06, 2025 | 9.15 | 9.29 | 9.29 | 9.31 | 9.1 | 7.48M |
| June 05, 2025 | 9.22 | 9.11 | 9.11 | 9.27 | 9.05 | 5.8M |
| June 04, 2025 | 9.08 | 9.22 | 9.22 | 9.23 | 9.02 | 7.29M |
| June 03, 2025 | 8.93 | 9.08 | 9.08 | 9.11 | 8.93 | 6.68M |
| May 30, 2025 | 9 | 8.94 | 8.94 | 9.15 | 8.85 | 6.08M |
| May 29, 2025 | 8.83 | 9.04 | 9.04 | 9.07 | 8.81 | 9.01M |
| May 28, 2025 | 8.92 | 8.85 | 8.85 | 8.94 | 8.8 | 5.94M |
| May 27, 2025 | 8.87 | 8.91 | 8.91 | 8.95 | 8.74 | 7.4M |
| May 26, 2025 | 8.9 | 8.87 | 8.87 | 9.04 | 8.71 | 8.47M |