10.52
+0.09(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.5 | 10.52 | 10.52 | 10.62 | 10.38 | 7.23M |
| August 15, 2025 | 10.28 | 10.43 | 10.43 | 10.49 | 10.28 | 4.83M |
| August 14, 2025 | 10.62 | 10.35 | 10.35 | 10.86 | 10.34 | 7.63M |
| August 13, 2025 | 10.11 | 10.48 | 10.48 | 10.6 | 10.11 | 8.85M |
| August 12, 2025 | 10.21 | 10.12 | 10.12 | 10.22 | 10.09 | 3.47M |
| August 11, 2025 | 9.97 | 10.18 | 10.18 | 10.2 | 9.93 | 5.15M |
| August 08, 2025 | 10.01 | 9.94 | 9.94 | 10.05 | 9.88 | 3.74M |
| August 07, 2025 | 9.94 | 10 | 10 | 10.18 | 9.92 | 4.55M |
| August 06, 2025 | 9.93 | 9.93 | 9.93 | 9.98 | 9.88 | 2.91M |
| August 05, 2025 | 9.85 | 9.96 | 9.96 | 9.98 | 9.83 | 3.46M |
| August 04, 2025 | 9.74 | 9.84 | 9.84 | 9.9 | 9.62 | 3.41M |
| August 01, 2025 | 9.71 | 9.77 | 9.77 | 9.8 | 9.66 | 3.16M |
| July 31, 2025 | 9.9 | 9.72 | 9.72 | 9.93 | 9.68 | 4.4M |
| July 30, 2025 | 10.03 | 9.9 | 9.9 | 10.03 | 9.83 | 4.6M |
| July 29, 2025 | 10.14 | 10.03 | 10.03 | 10.19 | 9.94 | 5.14M |
| July 28, 2025 | 10.19 | 10.17 | 10.17 | 10.26 | 10.15 | 4.01M |
| July 25, 2025 | 10.14 | 10.2 | 10.2 | 10.26 | 10.12 | 3.79M |
| July 24, 2025 | 10.03 | 10.16 | 10.16 | 10.21 | 9.99 | 4.73M |
| July 23, 2025 | 10.16 | 10.03 | 10.03 | 10.17 | 10 | 5.12M |
| July 22, 2025 | 10.23 | 10.17 | 10.17 | 10.29 | 10.08 | 6.31M |
| July 21, 2025 | 10.41 | 10.26 | 10.26 | 10.49 | 10.13 | 10.08M |
| July 18, 2025 | 10.5 | 10.51 | 10.51 | 10.75 | 10.4 | 5.72M |
| July 17, 2025 | 10.3 | 10.47 | 10.47 | 10.52 | 10.26 | 6.2M |
| July 16, 2025 | 10.28 | 10.31 | 10.31 | 10.39 | 10.16 | 8.14M |
| July 15, 2025 | 10.09 | 10.29 | 10.29 | 10.53 | 10.03 | 10.63M |
| July 14, 2025 | 10.2 | 10.13 | 10.13 | 10.47 | 10.05 | 12.97M |
| July 11, 2025 | 9.71 | 10.31 | 10.31 | 10.38 | 9.71 | 19.17M |
| July 10, 2025 | 9.5 | 9.74 | 9.74 | 9.85 | 9.46 | 19.94M |
| July 09, 2025 | 9.5 | 9.66 | 9.66 | 10.1 | 9.5 | 38.13M |
| July 08, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2.1M |
| July 07, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 |
| July 04, 2025 | 12.09 | 12.28 | 12.28 | 12.75 | 11.99 | 23.62M |
| July 03, 2025 | 11.95 | 12.09 | 12.09 | 12.22 | 11.79 | 13.25M |
| July 02, 2025 | 12.42 | 11.98 | 11.98 | 12.5 | 11.8 | 17.85M |
| July 01, 2025 | 12.85 | 12.58 | 12.58 | 12.85 | 12.36 | 22.29M |
| June 30, 2025 | 12.33 | 13.02 | 13.02 | 13.03 | 12.16 | 30.88M |
| June 27, 2025 | 12.89 | 12.34 | 12.34 | 13.2 | 12.25 | 37.29M |
| June 26, 2025 | 12.9 | 13.53 | 13.53 | 14.79 | 12.79 | 50.55M |
| June 25, 2025 | 14.17 | 13.52 | 13.52 | 14.8 | 13 | 56.72M |
| June 24, 2025 | 11.71 | 14.17 | 14.17 | 14.17 | 11.64 | 33.15M |
| June 23, 2025 | 11.23 | 11.81 | 11.81 | 12.38 | 11.1 | 44.24M |
| June 20, 2025 | 10.21 | 11.56 | 11.56 | 12.25 | 10.03 | 43.2M |
| June 19, 2025 | 10.67 | 10.21 | 10.21 | 10.87 | 10.15 | 13.3M |
| June 18, 2025 | 10.42 | 10.75 | 10.75 | 11.02 | 10.37 | 18.03M |
| June 17, 2025 | 10.35 | 10.48 | 10.48 | 10.58 | 10.22 | 10.9M |
| June 16, 2025 | 9.81 | 10.3 | 10.3 | 10.48 | 9.8 | 10.01M |
| June 13, 2025 | 10.05 | 9.89 | 9.89 | 10.1 | 9.83 | 4.78M |
| June 12, 2025 | 9.99 | 10.09 | 10.09 | 10.29 | 9.94 | 5.61M |
| June 11, 2025 | 9.96 | 10.03 | 10.03 | 10.12 | 9.95 | 3.87M |
| June 10, 2025 | 10.12 | 9.99 | 9.99 | 10.13 | 9.83 | 6.05M |
| June 09, 2025 | 10.13 | 10.08 | 10.08 | 10.15 | 9.98 | 4.61M |
| June 06, 2025 | 10.03 | 10.09 | 10.09 | 10.14 | 9.96 | 6.21M |
| June 05, 2025 | 10.03 | 10.02 | 10.02 | 10.17 | 9.87 | 6.82M |
| June 04, 2025 | 10.08 | 10.02 | 10.02 | 10.2 | 9.94 | 9.17M |
| June 03, 2025 | 10.24 | 10.12 | 10.12 | 10.59 | 10.03 | 16.13M |
| May 30, 2025 | 10.4 | 9.89 | 9.89 | 10.65 | 9.81 | 9.43M |
| May 29, 2025 | 9.57 | 10.17 | 10.17 | 10.19 | 9.55 | 10.88M |
| May 28, 2025 | 9.63 | 9.57 | 9.57 | 9.68 | 9.5 | 4.12M |
| May 27, 2025 | 9.56 | 9.6 | 9.6 | 9.69 | 9.52 | 3.66M |
| May 26, 2025 | 9.37 | 9.61 | 9.61 | 9.66 | 9.37 | 4.18M |