10.83
-0.08(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.01 | 10.83 | 10.83 | 11.31 | 10.67 | 88.43M |
| August 15, 2025 | 10.45 | 10.91 | 10.91 | 11.08 | 10.45 | 65.44M |
| August 14, 2025 | 10.5 | 10.65 | 10.65 | 10.88 | 10.29 | 84.84M |
| August 13, 2025 | 9.65 | 10.68 | 10.68 | 11.02 | 9.65 | 119M |
| August 12, 2025 | 9.66 | 9.64 | 9.64 | 9.94 | 9.57 | 33.2M |
| August 11, 2025 | 9.79 | 9.69 | 9.69 | 9.84 | 9.6 | 37.33M |
| August 08, 2025 | 9.85 | 9.85 | 9.85 | 10.09 | 9.79 | 44.19M |
| August 07, 2025 | 9.59 | 9.95 | 9.95 | 10.04 | 9.43 | 65.37M |
| August 06, 2025 | 9.45 | 9.66 | 9.66 | 9.7 | 9.4 | 40.79M |
| August 05, 2025 | 9.41 | 9.5 | 9.5 | 9.74 | 9.4 | 36.47M |
| August 04, 2025 | 9.12 | 9.5 | 9.5 | 9.54 | 9.09 | 42.59M |
| August 01, 2025 | 9.06 | 9.2 | 9.2 | 9.33 | 9.03 | 22.74M |
| July 31, 2025 | 9.17 | 9.09 | 9.09 | 9.31 | 9.07 | 23.57M |
| July 30, 2025 | 9.24 | 9.23 | 9.23 | 9.43 | 9.09 | 30.78M |
| July 29, 2025 | 9.25 | 9.31 | 9.31 | 9.42 | 9.13 | 29.71M |
| July 28, 2025 | 9.32 | 9.29 | 9.29 | 9.48 | 9.16 | 38.53M |
| July 25, 2025 | 9.22 | 9.29 | 9.29 | 9.47 | 9.03 | 59.45M |
| July 24, 2025 | 8.52 | 9.11 | 9.11 | 9.19 | 8.52 | 69.15M |
| July 23, 2025 | 8.61 | 8.5 | 8.5 | 8.65 | 8.49 | 18.99M |
| July 22, 2025 | 8.71 | 8.58 | 8.58 | 8.78 | 8.56 | 23.81M |
| July 21, 2025 | 8.73 | 8.76 | 8.76 | 8.79 | 8.68 | 19.52M |
| July 18, 2025 | 8.84 | 8.75 | 8.75 | 8.89 | 8.73 | 16.41M |
| July 17, 2025 | 8.75 | 8.84 | 8.84 | 8.85 | 8.71 | 17.03M |
| July 16, 2025 | 8.7 | 8.84 | 8.84 | 8.97 | 8.65 | 24.95M |
| July 15, 2025 | 8.81 | 8.71 | 8.71 | 8.88 | 8.62 | 20.81M |
| July 14, 2025 | 8.75 | 8.87 | 8.87 | 8.87 | 8.66 | 32.6M |
| July 11, 2025 | 8.61 | 8.74 | 8.74 | 8.82 | 8.56 | 21.57M |
| July 10, 2025 | 8.64 | 8.64 | 8.64 | 8.68 | 8.55 | 14.06M |
| July 09, 2025 | 8.77 | 8.64 | 8.64 | 8.79 | 8.61 | 18.32M |
| July 08, 2025 | 8.57 | 8.76 | 8.76 | 8.82 | 8.56 | 21.71M |
| July 07, 2025 | 8.55 | 8.6 | 8.6 | 8.63 | 8.54 | 13.13M |
| July 04, 2025 | 8.76 | 8.6 | 8.6 | 8.8 | 8.56 | 23.49M |
| July 03, 2025 | 8.78 | 8.79 | 8.79 | 8.94 | 8.76 | 22.21M |
| July 02, 2025 | 8.97 | 8.77 | 8.77 | 8.99 | 8.71 | 27.94M |
| July 01, 2025 | 9 | 8.9 | 8.9 | 9.13 | 8.87 | 42.41M |
| June 30, 2025 | 8.99 | 9.05 | 9.05 | 9.25 | 8.95 | 50.54M |
| June 27, 2025 | 8.83 | 9.04 | 9.04 | 9.12 | 8.78 | 55.05M |
| June 26, 2025 | 8.8 | 8.91 | 8.91 | 9.39 | 8.71 | 74.11M |
| June 25, 2025 | 8.6 | 8.95 | 8.95 | 9.03 | 8.55 | 68.01M |
| June 24, 2025 | 8.5 | 8.6 | 8.6 | 8.68 | 8.37 | 46.35M |
| June 23, 2025 | 7.87 | 8.5 | 8.5 | 8.65 | 7.83 | 52.77M |
| June 20, 2025 | 7.85 | 7.89 | 7.89 | 7.98 | 7.69 | 16.16M |
| June 19, 2025 | 8.14 | 7.9 | 7.9 | 8.15 | 7.88 | 15.05M |
| June 18, 2025 | 8.1 | 8.14 | 8.14 | 8.16 | 8.05 | 13.15M |
| June 17, 2025 | 8.15 | 8.17 | 8.17 | 8.22 | 8.09 | 19.29M |
| June 16, 2025 | 7.81 | 8.14 | 8.14 | 8.15 | 7.76 | 24.54M |
| June 13, 2025 | 7.98 | 7.81 | 7.81 | 8 | 7.8 | 15.13M |
| June 12, 2025 | 7.95 | 8.02 | 8.02 | 8.12 | 7.9 | 14.81M |
| June 11, 2025 | 7.95 | 7.97 | 7.97 | 8.03 | 7.93 | 8.59M |
| June 10, 2025 | 8.08 | 7.98 | 7.98 | 8.09 | 7.85 | 14.63M |
| June 09, 2025 | 8 | 8.08 | 8.08 | 8.12 | 8 | 11.94M |
| June 06, 2025 | 8.02 | 8 | 8 | 8.05 | 7.91 | 11.56M |
| June 05, 2025 | 8.03 | 8.07 | 8.02 | 8.08 | 7.95 | 19.54M |
| June 04, 2025 | 7.86 | 7.97 | 7.92 | 8.01 | 7.86 | 12.43M |
| June 03, 2025 | 7.82 | 7.85 | 7.8 | 7.99 | 7.82 | 10.86M |
| May 30, 2025 | 8.04 | 7.89 | 7.84 | 8.08 | 7.89 | 12.07M |
| May 29, 2025 | 7.87 | 8.09 | 8.04 | 8.1 | 7.87 | 13.94M |
| May 28, 2025 | 8 | 7.88 | 7.83 | 8.06 | 7.85 | 10.56M |
| May 27, 2025 | 7.97 | 7.99 | 7.94 | 8.02 | 7.89 | 11.3M |
| May 26, 2025 | 7.89 | 8.03 | 7.98 | 8.08 | 7.88 | 12.24M |