10.70
+0.29(+2.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.4 | 10.7 | 10.7 | 10.81 | 10.38 | 116.23M |
| August 15, 2025 | 10.15 | 10.41 | 10.41 | 10.42 | 10.11 | 71.97M |
| August 14, 2025 | 10.36 | 10.15 | 10.15 | 10.42 | 10.13 | 77.05M |
| August 13, 2025 | 10.4 | 10.36 | 10.36 | 10.5 | 10.3 | 69.56M |
| August 12, 2025 | 10.53 | 10.37 | 10.37 | 10.55 | 10.33 | 68.83M |
| August 11, 2025 | 10.43 | 10.57 | 10.57 | 10.64 | 10.42 | 69.41M |
| August 08, 2025 | 11.36 | 10.47 | 10.47 | 11.36 | 10.46 | 144.11M |
| August 07, 2025 | 11.05 | 11.26 | 11.26 | 11.49 | 11.01 | 121.91M |
| August 06, 2025 | 11.01 | 11.07 | 11.07 | 11.28 | 10.95 | 85.16M |
| August 05, 2025 | 11.19 | 11.11 | 11.11 | 11.45 | 10.93 | 102.41M |
| August 04, 2025 | 11.13 | 11.22 | 11.22 | 11.33 | 10.91 | 108.83M |
| August 01, 2025 | 11.21 | 11.23 | 11.23 | 11.52 | 10.96 | 180.83M |
| July 31, 2025 | 10.76 | 10.87 | 10.87 | 11.26 | 10.76 | 175.17M |
| July 30, 2025 | 10.41 | 10.79 | 10.79 | 10.93 | 10.35 | 154.88M |
| July 29, 2025 | 10.41 | 10.5 | 10.5 | 10.5 | 10.21 | 59.3M |
| July 28, 2025 | 10.83 | 10.46 | 10.46 | 10.86 | 10.42 | 70.67M |
| July 25, 2025 | 10.66 | 10.69 | 10.69 | 10.86 | 10.5 | 89.6M |
| July 24, 2025 | 10.34 | 10.59 | 10.59 | 10.75 | 10.34 | 73.87M |
| July 23, 2025 | 10.34 | 10.39 | 10.39 | 10.64 | 10.27 | 64.85M |
| July 22, 2025 | 10.48 | 10.39 | 10.39 | 10.68 | 10.35 | 56.12M |
| July 21, 2025 | 10.5 | 10.53 | 10.53 | 10.75 | 10.38 | 63.8M |
| July 18, 2025 | 10.78 | 10.56 | 10.56 | 10.9 | 10.54 | 76.83M |
| July 17, 2025 | 10.39 | 10.6 | 10.6 | 10.61 | 10.31 | 71.17M |
| July 16, 2025 | 10.69 | 10.49 | 10.49 | 11.04 | 10.46 | 121.62M |
| July 15, 2025 | 10.26 | 10.68 | 10.68 | 10.77 | 9.97 | 123.74M |
| July 14, 2025 | 10.47 | 10.25 | 10.25 | 10.49 | 10.11 | 61.9M |
| July 11, 2025 | 9.85 | 10.41 | 10.41 | 10.48 | 9.79 | 127.13M |
| July 10, 2025 | 9.84 | 9.86 | 9.86 | 10.03 | 9.79 | 43.04M |
| July 09, 2025 | 10.03 | 9.85 | 9.85 | 10.03 | 9.82 | 48.21M |
| July 08, 2025 | 9.89 | 10.01 | 10.01 | 10.09 | 9.86 | 53.69M |
| July 07, 2025 | 9.87 | 9.88 | 9.88 | 9.97 | 9.78 | 35.37M |
| July 04, 2025 | 9.96 | 9.88 | 9.88 | 10.12 | 9.83 | 67.52M |
| July 03, 2025 | 9.98 | 9.95 | 9.95 | 10.05 | 9.89 | 53.39M |
| July 02, 2025 | 10.36 | 9.98 | 9.98 | 10.38 | 9.95 | 92.76M |
| July 01, 2025 | 10.61 | 10.49 | 10.49 | 10.8 | 10.3 | 106.65M |
| June 30, 2025 | 10.5 | 10.6 | 10.6 | 10.73 | 10.3 | 158.87M |
| June 27, 2025 | 9.82 | 10.83 | 10.83 | 11.3 | 9.65 | 257.5M |
| June 26, 2025 | 9.75 | 9.86 | 9.86 | 10.55 | 9.75 | 163.75M |
| June 25, 2025 | 9.37 | 9.64 | 9.64 | 9.68 | 9.33 | 116.26M |
| June 24, 2025 | 8.9 | 9.12 | 9.12 | 9.28 | 8.87 | 42.64M |
| June 23, 2025 | 8.7 | 8.88 | 8.88 | 8.96 | 8.63 | 31.7M |
| June 20, 2025 | 8.83 | 8.73 | 8.73 | 8.89 | 8.73 | 22.34M |
| June 19, 2025 | 9.11 | 8.83 | 8.83 | 9.14 | 8.78 | 46.46M |
| June 18, 2025 | 9.12 | 9.1 | 9.1 | 9.15 | 9.05 | 25.2M |
| June 17, 2025 | 9.27 | 9.18 | 9.18 | 9.35 | 9.1 | 35.7M |
| June 16, 2025 | 9.23 | 9.21 | 9.21 | 9.3 | 9.15 | 31.43M |
| June 13, 2025 | 9.42 | 9.21 | 9.21 | 9.45 | 9.2 | 50.55M |
| June 12, 2025 | 9.53 | 9.45 | 9.45 | 9.59 | 9.4 | 38.61M |
| June 11, 2025 | 9.62 | 9.54 | 9.54 | 9.79 | 9.52 | 39.79M |
| June 10, 2025 | 9.88 | 9.65 | 9.65 | 9.94 | 9.45 | 58.31M |
| June 09, 2025 | 9.52 | 9.9 | 9.9 | 10.2 | 9.52 | 80.87M |
| June 06, 2025 | 9.77 | 9.55 | 9.55 | 9.77 | 9.51 | 34.67M |
| June 05, 2025 | 9.55 | 9.73 | 9.73 | 9.76 | 9.44 | 43.79M |
| June 04, 2025 | 9.46 | 9.53 | 9.53 | 9.58 | 9.43 | 26.32M |
| June 03, 2025 | 9.47 | 9.49 | 9.48 | 9.67 | 9.44 | 28M |
| May 30, 2025 | 9.67 | 9.55 | 9.53 | 9.72 | 9.51 | 25.85M |
| May 29, 2025 | 9.41 | 9.71 | 9.69 | 9.74 | 9.38 | 37.52M |
| May 28, 2025 | 9.58 | 9.41 | 9.4 | 9.62 | 9.38 | 23.41M |
| May 27, 2025 | 9.66 | 9.57 | 9.55 | 9.66 | 9.52 | 22.09M |
| May 26, 2025 | 9.55 | 9.66 | 9.64 | 9.7 | 9.47 | 32.93M |