10.82
+0.16(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.63 | 10.82 | 10.82 | 10.83 | 10.56 | 61.55M |
| August 21, 2025 | 10.86 | 10.66 | 10.66 | 10.91 | 10.57 | 44.09M |
| August 20, 2025 | 10.6 | 10.78 | 10.78 | 10.92 | 10.52 | 59.51M |
| August 19, 2025 | 10.51 | 10.65 | 10.65 | 10.85 | 10.5 | 74.24M |
| August 18, 2025 | 10.7 | 10.58 | 10.58 | 10.75 | 10.43 | 86.56M |
| August 15, 2025 | 10.22 | 10.53 | 10.53 | 10.66 | 10.13 | 92.14M |
| August 14, 2025 | 10.3 | 10.22 | 10.22 | 10.46 | 10.14 | 69.15M |
| August 13, 2025 | 10.01 | 10.37 | 10.37 | 10.64 | 9.96 | 102.57M |
| August 12, 2025 | 10 | 9.98 | 9.98 | 10.04 | 9.92 | 27.58M |
| August 11, 2025 | 9.88 | 10 | 10 | 10.03 | 9.87 | 30.25M |
| August 08, 2025 | 9.97 | 9.9 | 9.9 | 9.99 | 9.86 | 30.36M |
| August 07, 2025 | 10.07 | 10 | 10 | 10.14 | 9.94 | 36.22M |
| August 06, 2025 | 10 | 10.08 | 10.08 | 10.13 | 9.97 | 31.17M |
| August 05, 2025 | 9.98 | 10.03 | 10.03 | 10.1 | 9.96 | 32.16M |
| August 04, 2025 | 9.96 | 9.97 | 9.97 | 10.04 | 9.89 | 34.8M |
| August 01, 2025 | 10.04 | 10.06 | 10.06 | 10.22 | 9.98 | 50.21M |
| July 31, 2025 | 10.11 | 10.02 | 10.02 | 10.36 | 10 | 65.82M |
| July 30, 2025 | 10.25 | 10.17 | 10.17 | 10.3 | 10.06 | 50.2M |
| July 29, 2025 | 10.27 | 10.31 | 10.31 | 10.32 | 10.05 | 62.05M |
| July 28, 2025 | 10.23 | 10.43 | 10.34 | 10.65 | 10.1 | 80.63M |
| July 25, 2025 | 10.19 | 10.28 | 10.28 | 10.54 | 10.13 | 95.81M |
| July 24, 2025 | 9.85 | 10.18 | 10.18 | 10.21 | 9.83 | 100.31M |
| July 23, 2025 | 9.79 | 9.93 | 9.93 | 10.18 | 9.78 | 113.59M |
| July 22, 2025 | 9.78 | 9.79 | 9.79 | 9.81 | 9.64 | 55.6M |
| July 21, 2025 | 9.74 | 9.82 | 9.82 | 9.88 | 9.71 | 63.64M |
| July 18, 2025 | 9.86 | 9.79 | 9.79 | 9.86 | 9.75 | 57.35M |
| July 17, 2025 | 9.82 | 9.86 | 9.86 | 9.97 | 9.77 | 79.74M |
| July 16, 2025 | 9.88 | 9.95 | 9.95 | 10.25 | 9.83 | 114.41M |
| July 15, 2025 | 9.68 | 9.95 | 9.95 | 10.45 | 9.51 | 157.77M |
| July 14, 2025 | 9.99 | 9.58 | 9.58 | 10.07 | 9.58 | 160.65M |
| July 11, 2025 | 9.35 | 9.48 | 9.48 | 9.62 | 9.29 | 75.52M |
| July 10, 2025 | 9.16 | 9.31 | 9.31 | 9.34 | 9.14 | 31.41M |
| July 09, 2025 | 9.23 | 9.18 | 9.18 | 9.33 | 9.15 | 32.15M |
| July 08, 2025 | 9.22 | 9.24 | 9.24 | 9.28 | 9.15 | 41.35M |
| July 07, 2025 | 9.21 | 9.28 | 9.28 | 9.3 | 9.16 | 39.18M |
| July 04, 2025 | 9.25 | 9.31 | 9.31 | 9.5 | 9.18 | 63.2M |
| July 03, 2025 | 9.22 | 9.26 | 9.26 | 9.31 | 9.16 | 43.98M |
| July 02, 2025 | 8.95 | 9.25 | 9.25 | 9.42 | 8.94 | 80.56M |
| July 01, 2025 | 8.93 | 8.94 | 8.94 | 9 | 8.83 | 37.2M |
| June 30, 2025 | 9.06 | 8.94 | 8.94 | 9.1 | 8.88 | 56.45M |
| June 27, 2025 | 8.88 | 9.09 | 9.09 | 9.66 | 8.86 | 112.99M |
| June 26, 2025 | 8.93 | 8.85 | 8.85 | 8.99 | 8.82 | 35.72M |
| June 25, 2025 | 8.66 | 8.93 | 8.93 | 8.96 | 8.64 | 49.77M |
| June 24, 2025 | 8.47 | 8.65 | 8.65 | 8.67 | 8.43 | 32.83M |
| June 23, 2025 | 8.29 | 8.4 | 8.4 | 8.43 | 8.28 | 14.54M |
| June 20, 2025 | 8.32 | 8.31 | 8.31 | 8.39 | 8.3 | 15.69M |
| June 19, 2025 | 8.49 | 8.32 | 8.32 | 8.52 | 8.28 | 19.54M |
| June 18, 2025 | 8.62 | 8.52 | 8.52 | 8.63 | 8.48 | 14.57M |
| June 17, 2025 | 8.65 | 8.64 | 8.64 | 8.68 | 8.57 | 17.31M |
| June 16, 2025 | 8.56 | 8.64 | 8.64 | 8.69 | 8.55 | 18.15M |
| June 13, 2025 | 8.57 | 8.59 | 8.59 | 8.67 | 8.54 | 20.37M |
| June 12, 2025 | 8.51 | 8.62 | 8.62 | 8.65 | 8.51 | 17.51M |
| June 11, 2025 | 8.45 | 8.55 | 8.55 | 8.65 | 8.44 | 17.61M |
| June 10, 2025 | 8.55 | 8.46 | 8.46 | 8.55 | 8.38 | 16.03M |
| June 09, 2025 | 8.48 | 8.55 | 8.55 | 8.6 | 8.45 | 20.79M |
| June 06, 2025 | 8.48 | 8.43 | 8.43 | 8.53 | 8.39 | 11.8M |
| June 05, 2025 | 8.42 | 8.49 | 8.49 | 8.52 | 8.41 | 19.37M |
| June 04, 2025 | 8.33 | 8.42 | 8.42 | 8.45 | 8.32 | 18.11M |
| June 03, 2025 | 8.21 | 8.33 | 8.33 | 8.36 | 8.19 | 12.69M |
| May 30, 2025 | 8.27 | 8.23 | 8.23 | 8.27 | 8.21 | 9.35M |