10.96
-0.07(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.09 | 10.96 | 10.96 | 11.2 | 10.94 | 4.47M |
| August 15, 2025 | 10.97 | 11.03 | 11.03 | 11.1 | 10.9 | 4.44M |
| August 14, 2025 | 11.1 | 10.95 | 10.95 | 11.15 | 10.91 | 4.33M |
| August 13, 2025 | 11.17 | 11.07 | 11.07 | 11.28 | 11 | 4M |
| August 12, 2025 | 11.3 | 11.17 | 11.17 | 11.38 | 11.13 | 3.61M |
| August 11, 2025 | 11.17 | 11.27 | 11.27 | 11.27 | 11.08 | 4.2M |
| August 08, 2025 | 10.94 | 11.1 | 11.1 | 11.11 | 10.84 | 3.79M |
| August 07, 2025 | 11.02 | 10.99 | 10.99 | 11.07 | 10.94 | 2.75M |
| August 06, 2025 | 10.99 | 11.02 | 11.02 | 11.04 | 10.92 | 3.81M |
| August 05, 2025 | 11.03 | 11 | 11 | 11.07 | 10.93 | 4.44M |
| August 04, 2025 | 10.9 | 10.88 | 10.88 | 10.99 | 10.73 | 5.58M |
| August 01, 2025 | 10.78 | 10.87 | 10.87 | 11.17 | 10.71 | 8.99M |
| July 31, 2025 | 11.27 | 10.71 | 10.71 | 11.47 | 10.63 | 10.35M |
| July 30, 2025 | 10.93 | 11.27 | 11.27 | 11.66 | 10.87 | 14.77M |
| July 29, 2025 | 10.82 | 10.95 | 10.95 | 10.95 | 10.73 | 3.7M |
| July 28, 2025 | 10.82 | 10.83 | 10.83 | 10.86 | 10.73 | 3.2M |
| July 25, 2025 | 10.74 | 10.82 | 10.82 | 10.87 | 10.63 | 4.17M |
| July 24, 2025 | 10.54 | 10.67 | 10.67 | 10.71 | 10.54 | 3.74M |
| July 23, 2025 | 10.66 | 10.55 | 10.55 | 10.71 | 10.54 | 3.48M |
| July 22, 2025 | 10.76 | 10.69 | 10.69 | 10.79 | 10.58 | 3.49M |
| July 21, 2025 | 10.65 | 10.73 | 10.73 | 10.79 | 10.63 | 3.64M |
| July 18, 2025 | 10.66 | 10.62 | 10.62 | 10.67 | 10.53 | 2.76M |
| July 17, 2025 | 10.65 | 10.66 | 10.66 | 10.68 | 10.58 | 3.52M |
| July 16, 2025 | 10.62 | 10.67 | 10.67 | 10.71 | 10.55 | 3.43M |
| July 15, 2025 | 10.68 | 10.6 | 10.6 | 10.72 | 10.42 | 5.71M |
| July 14, 2025 | 10.67 | 10.68 | 10.68 | 10.71 | 10.5 | 5.9M |
| July 11, 2025 | 10.93 | 10.71 | 10.71 | 10.98 | 10.63 | 8.9M |
| July 10, 2025 | 10.55 | 10.93 | 10.93 | 11.04 | 10.52 | 11.35M |
| July 09, 2025 | 10.54 | 10.6 | 10.6 | 10.61 | 10.49 | 3.88M |
| July 08, 2025 | 10.44 | 10.54 | 10.54 | 10.6 | 10.41 | 4.31M |
| July 07, 2025 | 10.23 | 10.46 | 10.46 | 10.5 | 10.23 | 4.3M |
| July 04, 2025 | 10.44 | 10.28 | 10.28 | 10.44 | 10.25 | 2.94M |
| July 03, 2025 | 10.47 | 10.43 | 10.43 | 10.57 | 10.39 | 4.65M |
| July 02, 2025 | 10.4 | 10.45 | 10.45 | 10.5 | 10.32 | 3.05M |
| July 01, 2025 | 10.33 | 10.43 | 10.43 | 10.5 | 10.27 | 4.41M |
| June 30, 2025 | 10.21 | 10.32 | 10.32 | 10.36 | 10.19 | 3.58M |
| June 27, 2025 | 10.12 | 10.21 | 10.21 | 10.22 | 10.12 | 2.65M |
| June 26, 2025 | 10.2 | 10.15 | 10.15 | 10.23 | 10.1 | 2.65M |
| June 25, 2025 | 10.21 | 10.2 | 10.2 | 10.22 | 10.09 | 3.61M |
| June 24, 2025 | 10.06 | 10.18 | 10.18 | 10.21 | 10.04 | 2.89M |
| June 23, 2025 | 9.87 | 10.04 | 10.04 | 10.06 | 9.79 | 3.49M |
| June 20, 2025 | 9.99 | 9.9 | 9.9 | 10.05 | 9.84 | 4.2M |
| June 19, 2025 | 10.19 | 10 | 10 | 10.26 | 9.96 | 5.04M |
| June 18, 2025 | 10.45 | 10.24 | 10.24 | 10.47 | 10.22 | 4.12M |
| June 17, 2025 | 10.53 | 10.48 | 10.48 | 10.62 | 10.37 | 4.28M |
| June 16, 2025 | 10.37 | 10.53 | 10.53 | 10.57 | 10.37 | 7.19M |
| June 13, 2025 | 10.44 | 10.42 | 10.42 | 10.55 | 10.1 | 13.31M |
| June 12, 2025 | 10.53 | 10.44 | 10.44 | 10.55 | 10.35 | 5.27M |
| June 11, 2025 | 10.56 | 10.49 | 10.49 | 10.57 | 10.01 | 6.16M |
| June 10, 2025 | 10.62 | 10.43 | 10.43 | 10.73 | 10.33 | 8.85M |
| June 09, 2025 | 10.55 | 10.67 | 10.67 | 10.83 | 10.35 | 12.75M |
| June 06, 2025 | 10.74 | 10.54 | 10.54 | 10.8 | 10.47 | 14.21M |
| June 05, 2025 | 11.13 | 10.88 | 10.69 | 11.27 | 10.73 | 21.43M |
| June 04, 2025 | 12.2 | 11.26 | 11.07 | 12.48 | 11.07 | 35.06M |
| June 03, 2025 | 10.6 | 11.86 | 11.66 | 11.86 | 10.52 | 15.21M |
| May 30, 2025 | 10.95 | 10.78 | 10.6 | 11.63 | 10.47 | 32.47M |
| May 29, 2025 | 9.85 | 10.78 | 10.6 | 10.78 | 9.85 | 12.59M |
| May 28, 2025 | 9.67 | 9.8 | 9.63 | 9.9 | 9.67 | 4.7M |
| May 27, 2025 | 9.64 | 9.67 | 9.51 | 9.81 | 9.61 | 5.39M |
| May 26, 2025 | 9.71 | 9.67 | 9.51 | 9.84 | 9.53 | 11.26M |