10.68
+0.09(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.6 | 10.68 | 10.68 | 10.7 | 10.51 | 8.13M |
| August 21, 2025 | 10.59 | 10.59 | 10.59 | 10.75 | 10.48 | 10.93M |
| August 20, 2025 | 10.45 | 10.59 | 10.59 | 10.59 | 10.32 | 8.73M |
| August 19, 2025 | 10.44 | 10.43 | 10.43 | 10.55 | 10.35 | 7.83M |
| August 18, 2025 | 10.55 | 10.44 | 10.44 | 10.59 | 10.41 | 8.86M |
| August 15, 2025 | 10.23 | 10.52 | 10.52 | 10.55 | 10.19 | 9.24M |
| August 14, 2025 | 10.47 | 10.23 | 10.23 | 10.49 | 10.22 | 8.28M |
| August 13, 2025 | 10.49 | 10.46 | 10.46 | 10.53 | 10.42 | 6.19M |
| August 12, 2025 | 10.55 | 10.49 | 10.49 | 10.55 | 10.46 | 4.11M |
| August 11, 2025 | 10.48 | 10.52 | 10.52 | 10.6 | 10.45 | 5.99M |
| August 08, 2025 | 10.45 | 10.45 | 10.45 | 10.49 | 10.37 | 4.25M |
| August 07, 2025 | 10.58 | 10.47 | 10.47 | 10.59 | 10.38 | 6.47M |
| August 06, 2025 | 10.58 | 10.58 | 10.58 | 10.6 | 10.53 | 4.55M |
| August 05, 2025 | 10.55 | 10.59 | 10.59 | 10.59 | 10.51 | 4.68M |
| August 04, 2025 | 10.35 | 10.54 | 10.54 | 10.54 | 10.3 | 4.48M |
| August 01, 2025 | 10.39 | 10.41 | 10.41 | 10.5 | 10.35 | 6.22M |
| July 31, 2025 | 10.59 | 10.43 | 10.43 | 10.67 | 10.4 | 8.16M |
| July 30, 2025 | 10.57 | 10.62 | 10.62 | 10.74 | 10.46 | 9.74M |
| July 29, 2025 | 10.51 | 10.56 | 10.56 | 10.57 | 10.37 | 7.17M |
| July 28, 2025 | 10.57 | 10.54 | 10.54 | 10.72 | 10.53 | 7.39M |
| July 25, 2025 | 10.37 | 10.59 | 10.59 | 10.76 | 10.32 | 16.35M |
| July 24, 2025 | 10.31 | 10.36 | 10.36 | 10.38 | 10.3 | 5.82M |
| July 23, 2025 | 10.31 | 10.28 | 10.28 | 10.51 | 10.28 | 9.17M |
| July 22, 2025 | 10.29 | 10.34 | 10.34 | 10.42 | 10.25 | 7.84M |
| July 21, 2025 | 10.05 | 10.31 | 10.31 | 10.32 | 10.03 | 12.04M |
| July 18, 2025 | 10 | 10.03 | 10.03 | 10.05 | 9.99 | 5M |
| July 17, 2025 | 10.06 | 10.01 | 10.01 | 10.11 | 9.99 | 6.36M |
| July 16, 2025 | 10 | 10.1 | 10.1 | 10.12 | 9.96 | 7.26M |
| July 15, 2025 | 10.08 | 9.99 | 9.99 | 10.13 | 9.93 | 9.28M |
| July 14, 2025 | 9.94 | 10.11 | 10.11 | 10.16 | 9.93 | 10.22M |
| July 11, 2025 | 9.96 | 9.96 | 9.96 | 9.99 | 9.9 | 7.14M |
| July 10, 2025 | 9.88 | 9.96 | 9.96 | 10 | 9.85 | 6.55M |
| July 09, 2025 | 9.97 | 9.91 | 9.91 | 10.04 | 9.89 | 9.36M |
| July 08, 2025 | 9.64 | 9.94 | 9.94 | 10.07 | 9.62 | 19M |
| July 07, 2025 | 9.64 | 9.65 | 9.65 | 9.68 | 9.61 | 3.81M |
| July 04, 2025 | 9.75 | 9.66 | 9.66 | 9.77 | 9.63 | 4.98M |
| July 03, 2025 | 9.68 | 9.77 | 9.77 | 9.79 | 9.68 | 5.23M |
| July 02, 2025 | 9.68 | 9.69 | 9.69 | 9.74 | 9.6 | 6.16M |
| July 01, 2025 | 9.75 | 9.73 | 9.73 | 9.8 | 9.67 | 5.58M |
| June 30, 2025 | 9.79 | 9.77 | 9.77 | 9.83 | 9.73 | 6.49M |
| June 27, 2025 | 9.74 | 9.76 | 9.76 | 9.85 | 9.71 | 7.8M |
| June 26, 2025 | 9.76 | 9.71 | 9.71 | 9.8 | 9.68 | 7.32M |
| June 25, 2025 | 9.72 | 9.76 | 9.76 | 9.77 | 9.66 | 6.82M |
| June 24, 2025 | 9.61 | 9.72 | 9.72 | 9.76 | 9.61 | 6.59M |
| June 23, 2025 | 9.44 | 9.59 | 9.59 | 9.6 | 9.43 | 5.71M |
| June 20, 2025 | 9.51 | 9.5 | 9.5 | 9.63 | 9.47 | 5.38M |
| June 19, 2025 | 9.77 | 9.54 | 9.54 | 9.79 | 9.52 | 6.92M |
| June 18, 2025 | 9.8 | 9.73 | 9.73 | 9.81 | 9.63 | 8.81M |
| June 17, 2025 | 9.86 | 9.85 | 9.85 | 9.96 | 9.71 | 12.04M |
| June 16, 2025 | 9.39 | 9.86 | 9.86 | 9.89 | 9.36 | 18.93M |
| June 13, 2025 | 9.45 | 9.44 | 9.44 | 9.53 | 9.33 | 8.98M |
| June 12, 2025 | 9.47 | 9.49 | 9.49 | 9.53 | 9.45 | 4.92M |
| June 11, 2025 | 9.51 | 9.54 | 9.54 | 9.59 | 9.48 | 8.64M |
| June 10, 2025 | 9.61 | 9.53 | 9.53 | 9.68 | 9.41 | 11.31M |
| June 09, 2025 | 9.6 | 9.63 | 9.63 | 9.68 | 9.53 | 14.17M |
| June 06, 2025 | 9.5 | 9.84 | 9.67 | 9.87 | 9.46 | 19.77M |
| June 05, 2025 | 9.51 | 9.53 | 9.37 | 9.55 | 9.44 | 6.56M |
| June 04, 2025 | 9.6 | 9.54 | 9.38 | 9.62 | 9.5 | 9.11M |
| June 03, 2025 | 9.43 | 9.58 | 9.42 | 9.67 | 9.38 | 12.11M |
| May 30, 2025 | 9.47 | 9.5 | 9.34 | 9.66 | 9.44 | 12.14M |