10.87
+0.1(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.85 | 10.87 | 10.87 | 10.96 | 10.73 | 19.01M |
| August 15, 2025 | 10.5 | 10.77 | 10.77 | 10.95 | 10.45 | 20.97M |
| August 14, 2025 | 10.91 | 10.58 | 10.58 | 11.25 | 10.52 | 21.39M |
| August 13, 2025 | 11 | 10.88 | 10.88 | 11.31 | 10.81 | 33.44M |
| August 12, 2025 | 10.9 | 10.98 | 10.98 | 11.28 | 10.82 | 25.47M |
| August 11, 2025 | 10.58 | 10.91 | 10.91 | 10.92 | 10.45 | 18.76M |
| August 08, 2025 | 10.72 | 10.58 | 10.58 | 10.76 | 10.58 | 12.61M |
| August 07, 2025 | 10.8 | 10.78 | 10.78 | 10.97 | 10.63 | 20.45M |
| August 06, 2025 | 10.68 | 10.84 | 10.84 | 10.92 | 10.68 | 16.96M |
| August 05, 2025 | 10.6 | 10.74 | 10.74 | 10.78 | 10.59 | 13.61M |
| August 04, 2025 | 10.54 | 10.66 | 10.66 | 10.66 | 10.45 | 10.56M |
| August 01, 2025 | 10.27 | 10.54 | 10.54 | 10.56 | 10.27 | 14.58M |
| July 31, 2025 | 10.37 | 10.28 | 10.28 | 10.48 | 10.24 | 11.34M |
| July 30, 2025 | 10.41 | 10.33 | 10.33 | 10.44 | 10.22 | 13.28M |
| July 29, 2025 | 10.51 | 10.45 | 10.45 | 10.57 | 10.3 | 14.12M |
| July 28, 2025 | 10.67 | 10.57 | 10.57 | 10.74 | 10.54 | 13.99M |
| July 25, 2025 | 10.66 | 10.65 | 10.65 | 10.68 | 10.47 | 12.48M |
| July 24, 2025 | 10.65 | 10.64 | 10.64 | 10.85 | 10.6 | 15.38M |
| July 23, 2025 | 10.77 | 10.67 | 10.67 | 10.89 | 10.6 | 13.5M |
| July 22, 2025 | 11 | 10.85 | 10.85 | 11.1 | 10.7 | 23.08M |
| July 21, 2025 | 11.04 | 11.1 | 11.1 | 11.4 | 10.99 | 22.07M |
| July 18, 2025 | 11.08 | 10.96 | 10.96 | 11.22 | 10.94 | 19.15M |
| July 17, 2025 | 10.98 | 11.2 | 11.2 | 11.48 | 10.82 | 31.25M |
| July 16, 2025 | 10.67 | 10.98 | 10.98 | 11.19 | 10.53 | 30.39M |
| July 15, 2025 | 10.65 | 10.67 | 10.67 | 10.78 | 10.42 | 17.41M |
| July 14, 2025 | 10.32 | 10.64 | 10.64 | 10.8 | 10.3 | 21.88M |
| July 11, 2025 | 10.2 | 10.32 | 10.32 | 10.37 | 10.15 | 9.38M |
| July 10, 2025 | 10.28 | 10.22 | 10.22 | 10.33 | 10.2 | 8.44M |
| July 09, 2025 | 10.25 | 10.33 | 10.33 | 10.56 | 10.24 | 13.26M |
| July 08, 2025 | 10.13 | 10.27 | 10.27 | 10.31 | 10.09 | 7.93M |
| July 07, 2025 | 10.15 | 10.17 | 10.17 | 10.2 | 10.06 | 6.73M |
| July 04, 2025 | 10.38 | 10.15 | 10.15 | 10.38 | 10.11 | 10.65M |
| July 03, 2025 | 10.42 | 10.36 | 10.36 | 10.42 | 10.28 | 9.21M |
| July 02, 2025 | 10.6 | 10.42 | 10.42 | 10.69 | 10.33 | 15.59M |
| July 01, 2025 | 10.4 | 10.7 | 10.7 | 10.75 | 10.38 | 24.77M |
| June 30, 2025 | 10.26 | 10.43 | 10.43 | 10.43 | 10.23 | 13.48M |
| June 27, 2025 | 10.34 | 10.23 | 10.23 | 10.36 | 10.21 | 11.12M |
| June 26, 2025 | 10.24 | 10.24 | 10.24 | 10.35 | 10.18 | 14.49M |
| June 25, 2025 | 10.56 | 10.34 | 10.34 | 10.56 | 10.2 | 21.07M |
| June 24, 2025 | 9.91 | 10.22 | 10.22 | 10.24 | 9.9 | 14.32M |
| June 23, 2025 | 9.7 | 9.91 | 9.91 | 9.93 | 9.63 | 10.41M |
| June 20, 2025 | 10 | 9.69 | 9.69 | 10.03 | 9.63 | 13.15M |
| June 19, 2025 | 10.12 | 10 | 10 | 10.27 | 9.98 | 14.67M |
| June 18, 2025 | 10.06 | 10.19 | 10.19 | 10.3 | 9.9 | 14.14M |
| June 17, 2025 | 10.05 | 10.05 | 10.05 | 10.17 | 9.99 | 11.39M |
| June 16, 2025 | 9.94 | 10.03 | 10.03 | 10.1 | 9.87 | 10.07M |
| June 13, 2025 | 10.2 | 10 | 10 | 10.27 | 9.92 | 17.61M |
| June 12, 2025 | 10.34 | 10.27 | 10.27 | 10.35 | 10.18 | 15.3M |
| June 11, 2025 | 10.43 | 10.34 | 10.34 | 10.49 | 10.33 | 11.36M |
| June 10, 2025 | 10.72 | 10.41 | 10.41 | 10.72 | 10.26 | 19.58M |
| June 09, 2025 | 10.6 | 10.7 | 10.7 | 10.74 | 10.56 | 14.98M |
| June 06, 2025 | 10.59 | 10.57 | 10.57 | 10.67 | 10.41 | 14.69M |
| June 05, 2025 | 10.35 | 10.59 | 10.59 | 10.67 | 10.26 | 20.15M |
| June 04, 2025 | 10.54 | 10.4 | 10.4 | 10.58 | 10.34 | 16.84M |
| June 03, 2025 | 10.42 | 10.55 | 10.55 | 10.87 | 10.25 | 21.65M |
| May 30, 2025 | 10.7 | 10.28 | 10.28 | 10.7 | 10.18 | 27.5M |
| May 29, 2025 | 10.58 | 10.74 | 10.74 | 10.79 | 10.53 | 20.58M |
| May 28, 2025 | 10.7 | 10.66 | 10.66 | 10.86 | 10.56 | 21.35M |
| May 27, 2025 | 11 | 10.79 | 10.79 | 11.09 | 10.62 | 25.99M |
| May 26, 2025 | 10.86 | 11.03 | 11.03 | 11.16 | 10.69 | 28.11M |