10.19
+0.39(+3.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.91 | 10.19 | 10.19 | 10.42 | 9.65 | 35.89M |
| August 15, 2025 | 9.58 | 9.8 | 9.8 | 9.95 | 9.58 | 29.93M |
| August 14, 2025 | 9.82 | 9.58 | 9.58 | 9.98 | 9.55 | 24.53M |
| August 13, 2025 | 9.49 | 9.8 | 9.8 | 9.98 | 9.41 | 35.01M |
| August 12, 2025 | 9.57 | 9.38 | 9.38 | 9.85 | 9.27 | 18.05M |
| August 11, 2025 | 9.29 | 9.4 | 9.4 | 9.44 | 9.13 | 13.94M |
| August 08, 2025 | 9.14 | 9.22 | 9.22 | 9.3 | 9.08 | 15.37M |
| August 07, 2025 | 9.27 | 9.18 | 9.18 | 9.28 | 8.96 | 15.68M |
| August 06, 2025 | 9.12 | 9.18 | 9.18 | 9.4 | 9.05 | 18.47M |
| August 05, 2025 | 9.16 | 9.02 | 9.02 | 9.18 | 8.96 | 14.2M |
| August 04, 2025 | 8.98 | 9.09 | 9.09 | 9.31 | 8.9 | 18.58M |
| August 01, 2025 | 9.02 | 8.96 | 8.96 | 9.1 | 8.93 | 8.6M |
| July 31, 2025 | 9.22 | 9.02 | 9.02 | 9.3 | 8.94 | 16.87M |
| July 30, 2025 | 9.71 | 9.31 | 9.31 | 9.74 | 9.17 | 22.86M |
| July 29, 2025 | 9.77 | 9.69 | 9.69 | 9.89 | 9.57 | 17.28M |
| July 28, 2025 | 9.68 | 9.81 | 9.81 | 9.95 | 9.55 | 28.2M |
| July 25, 2025 | 9.78 | 9.95 | 9.95 | 10.17 | 9.68 | 39.54M |
| July 24, 2025 | 9.55 | 9.85 | 9.85 | 9.95 | 9.51 | 38.35M |
| July 23, 2025 | 9.63 | 9.53 | 9.53 | 9.8 | 9.37 | 38.67M |
| July 22, 2025 | 9.51 | 9.63 | 9.63 | 9.98 | 9.37 | 48.65M |
| July 21, 2025 | 9.25 | 9.29 | 9.29 | 9.35 | 9.05 | 32.22M |
| July 18, 2025 | 8.75 | 9.08 | 9.08 | 9.3 | 8.73 | 40.31M |
| July 17, 2025 | 8.76 | 8.74 | 8.74 | 8.82 | 8.64 | 15.82M |
| July 16, 2025 | 8.7 | 8.77 | 8.77 | 8.96 | 8.61 | 20.68M |
| July 15, 2025 | 8.8 | 8.67 | 8.67 | 8.92 | 8.53 | 24.3M |
| July 14, 2025 | 8.69 | 8.9 | 8.9 | 8.98 | 8.6 | 36.34M |
| July 11, 2025 | 8.33 | 8.58 | 8.58 | 8.81 | 8.33 | 32.9M |
| July 10, 2025 | 8.26 | 8.32 | 8.32 | 8.36 | 8.23 | 8.92M |
| July 09, 2025 | 8.39 | 8.27 | 8.27 | 8.45 | 8.23 | 10.43M |
| July 08, 2025 | 8.24 | 8.39 | 8.39 | 8.42 | 8.23 | 11.61M |
| July 07, 2025 | 8.21 | 8.24 | 8.24 | 8.28 | 8.18 | 8.52M |
| July 04, 2025 | 8.36 | 8.24 | 8.24 | 8.5 | 8.24 | 14.96M |
| July 03, 2025 | 8.57 | 8.43 | 8.43 | 8.57 | 8.24 | 18.73M |
| July 02, 2025 | 8.36 | 8.42 | 8.42 | 8.54 | 8.26 | 16.98M |
| July 01, 2025 | 8.33 | 8.39 | 8.39 | 8.4 | 8.14 | 16.42M |
| June 30, 2025 | 8.3 | 8.35 | 8.35 | 8.35 | 8.14 | 17.96M |
| June 27, 2025 | 8.16 | 8.24 | 8.24 | 8.4 | 8.16 | 15.86M |
| June 26, 2025 | 8.35 | 8.13 | 8.13 | 8.39 | 8.11 | 18.57M |
| June 25, 2025 | 8.2 | 8.27 | 8.27 | 8.45 | 8.18 | 18.83M |
| June 24, 2025 | 8.15 | 8.24 | 8.24 | 8.3 | 8.09 | 14.67M |
| June 23, 2025 | 8.08 | 8.15 | 8.15 | 8.25 | 8 | 12.35M |
| June 20, 2025 | 8.08 | 8.08 | 8.08 | 8.25 | 8.05 | 11.12M |
| June 19, 2025 | 8.4 | 8.13 | 8.13 | 8.48 | 8.09 | 14.75M |
| June 18, 2025 | 8.6 | 8.38 | 8.38 | 8.61 | 8.31 | 15.09M |
| June 17, 2025 | 8.84 | 8.61 | 8.61 | 8.94 | 8.55 | 19.69M |
| June 16, 2025 | 8.51 | 8.75 | 8.75 | 8.87 | 8.47 | 31.45M |
| June 13, 2025 | 8.92 | 8.7 | 8.7 | 9.14 | 8.57 | 42.98M |
| June 12, 2025 | 9.49 | 9.06 | 9.06 | 9.6 | 8.83 | 62.87M |
| June 11, 2025 | 8.56 | 9.23 | 9.23 | 9.23 | 8.56 | 27.02M |
| June 10, 2025 | 8.73 | 8.39 | 8.39 | 8.75 | 8.36 | 22.85M |
| June 09, 2025 | 8.73 | 8.73 | 8.73 | 8.81 | 8.44 | 25.12M |
| June 06, 2025 | 8.72 | 8.73 | 8.73 | 8.86 | 8.58 | 27.07M |
| June 05, 2025 | 8.66 | 8.55 | 8.55 | 8.92 | 8.43 | 33.72M |
| June 04, 2025 | 8.48 | 8.75 | 8.75 | 8.87 | 8.42 | 48.62M |
| June 03, 2025 | 8.11 | 8.54 | 8.54 | 8.73 | 7.97 | 45.2M |
| May 30, 2025 | 7.83 | 8.11 | 8.11 | 8.29 | 7.69 | 34.08M |
| May 29, 2025 | 7.56 | 7.83 | 7.83 | 8.07 | 7.53 | 27.49M |
| May 28, 2025 | 7.64 | 7.6 | 7.6 | 7.71 | 7.43 | 17.32M |
| May 27, 2025 | 7.76 | 7.68 | 7.68 | 7.82 | 7.56 | 12.18M |
| May 26, 2025 | 7.67 | 7.68 | 7.68 | 7.76 | 7.58 | 11.2M |