10.14
+0.15(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.03 | 10.14 | 10.14 | 10.21 | 9.98 | 16.97M |
| August 15, 2025 | 9.8 | 9.99 | 9.99 | 10.04 | 9.78 | 14.45M |
| August 14, 2025 | 10.05 | 9.81 | 9.81 | 10.06 | 9.81 | 16.94M |
| August 13, 2025 | 10 | 10.09 | 10.09 | 10.09 | 9.97 | 11.59M |
| August 12, 2025 | 10.21 | 10 | 10 | 10.23 | 9.96 | 14.48M |
| August 11, 2025 | 9.99 | 10.19 | 10.19 | 10.4 | 9.99 | 17.8M |
| August 08, 2025 | 9.92 | 9.99 | 9.99 | 10.07 | 9.9 | 13.89M |
| August 07, 2025 | 10.2 | 9.93 | 9.93 | 10.23 | 9.89 | 26.5M |
| August 06, 2025 | 10.18 | 10.24 | 10.24 | 10.29 | 10.1 | 15.83M |
| August 05, 2025 | 10.2 | 10.17 | 10.17 | 10.29 | 10.13 | 16.16M |
| August 04, 2025 | 10.57 | 10.15 | 10.15 | 10.59 | 10.05 | 30.55M |
| August 01, 2025 | 10.79 | 10.68 | 10.68 | 10.9 | 10.56 | 19.49M |
| July 31, 2025 | 10.8 | 10.82 | 10.82 | 11.03 | 10.77 | 18.25M |
| July 30, 2025 | 11 | 10.99 | 10.99 | 11.33 | 10.71 | 25.94M |
| July 29, 2025 | 10.87 | 11.05 | 11.05 | 11.17 | 10.7 | 25.18M |
| July 28, 2025 | 10.9 | 10.95 | 10.95 | 11 | 10.68 | 20.06M |
| July 25, 2025 | 10.7 | 10.87 | 10.87 | 10.96 | 10.42 | 27.35M |
| July 24, 2025 | 10.52 | 10.7 | 10.7 | 10.72 | 10.46 | 23.74M |
| July 23, 2025 | 10.95 | 10.6 | 10.6 | 11 | 10.5 | 39.31M |
| July 22, 2025 | 10.52 | 11.09 | 11.09 | 11.35 | 10.41 | 55.45M |
| July 21, 2025 | 10.18 | 10.39 | 10.39 | 10.53 | 10.18 | 19.27M |
| July 18, 2025 | 10.36 | 10.14 | 10.14 | 10.4 | 10.13 | 18.74M |
| July 17, 2025 | 10.33 | 10.38 | 10.38 | 10.43 | 10.25 | 16.75M |
| July 16, 2025 | 10.4 | 10.37 | 10.37 | 10.53 | 10.25 | 21.33M |
| July 15, 2025 | 10.1 | 10.49 | 10.49 | 10.98 | 9.91 | 40.2M |
| July 14, 2025 | 10.2 | 10.14 | 10.14 | 10.28 | 9.94 | 21.51M |
| July 11, 2025 | 10.35 | 10.32 | 10.32 | 10.6 | 10.18 | 29.79M |
| July 10, 2025 | 10.18 | 10.39 | 10.39 | 10.55 | 10.02 | 33.15M |
| July 09, 2025 | 10.08 | 10.15 | 10.15 | 10.37 | 10.04 | 31.56M |
| July 08, 2025 | 10.1 | 10.16 | 10.16 | 10.21 | 9.96 | 34.79M |
| July 07, 2025 | 9.57 | 10.32 | 10.32 | 10.68 | 9.54 | 51.73M |
| July 04, 2025 | 9.85 | 9.39 | 9.39 | 9.85 | 9.38 | 28.37M |
| July 03, 2025 | 9.77 | 9.92 | 9.88 | 9.97 | 9.76 | 25.28M |
| July 02, 2025 | 10.35 | 9.77 | 9.73 | 10.66 | 9.65 | 45.65M |
| July 01, 2025 | 9.9 | 10.06 | 10.02 | 10.2 | 9.79 | 37.46M |
| June 30, 2025 | 9.6 | 9.87 | 9.83 | 9.99 | 9.6 | 34.21M |
| June 27, 2025 | 9.42 | 9.57 | 9.53 | 9.68 | 9.27 | 24.05M |
| June 26, 2025 | 9.43 | 9.46 | 9.42 | 9.78 | 9.39 | 26.3M |
| June 25, 2025 | 9.43 | 9.43 | 9.39 | 9.47 | 9.25 | 19.2M |
| June 24, 2025 | 9.42 | 9.46 | 9.42 | 9.59 | 9.4 | 20.25M |
| June 23, 2025 | 9.16 | 9.49 | 9.45 | 9.49 | 9.07 | 18.49M |
| June 20, 2025 | 9.05 | 9.3 | 9.3 | 9.36 | 8.9 | 22.05M |
| June 19, 2025 | 9.45 | 9.16 | 9.16 | 9.72 | 9.1 | 31.8M |
| June 18, 2025 | 9.2 | 9.56 | 9.56 | 9.7 | 9.2 | 32.61M |
| June 17, 2025 | 9.33 | 9.35 | 9.35 | 9.36 | 9.16 | 22.26M |
| June 16, 2025 | 9 | 9.42 | 9.42 | 9.5 | 8.98 | 33.35M |
| June 13, 2025 | 8.93 | 9.15 | 9.15 | 9.36 | 8.87 | 38.83M |
| June 12, 2025 | 8.94 | 8.91 | 8.91 | 8.95 | 8.81 | 14.67M |
| June 11, 2025 | 8.97 | 8.99 | 8.99 | 9.04 | 8.9 | 20.82M |
| June 10, 2025 | 8.7 | 9.09 | 9.09 | 9.09 | 8.64 | 42.58M |
| June 09, 2025 | 8.65 | 8.71 | 8.71 | 8.73 | 8.63 | 10.79M |
| June 06, 2025 | 8.78 | 8.65 | 8.65 | 8.78 | 8.58 | 14.52M |
| June 05, 2025 | 8.74 | 8.77 | 8.77 | 8.82 | 8.67 | 14.74M |
| June 04, 2025 | 8.79 | 8.73 | 8.73 | 8.99 | 8.71 | 17.15M |
| June 03, 2025 | 8.67 | 8.77 | 8.77 | 8.83 | 8.59 | 15.37M |
| May 30, 2025 | 8.98 | 8.79 | 8.79 | 9.04 | 8.75 | 30.22M |
| May 29, 2025 | 8.92 | 9.18 | 9.18 | 9.36 | 8.89 | 55.3M |
| May 28, 2025 | 8.6 | 8.7 | 8.7 | 8.83 | 8.55 | 21.31M |
| May 27, 2025 | 8.48 | 8.66 | 8.66 | 8.73 | 8.29 | 22.07M |
| May 26, 2025 | 8.26 | 8.46 | 8.46 | 8.49 | 8.21 | 11.82M |