10.89
+0.07(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.94 | 10.89 | 10.89 | 11.07 | 10.79 | 3.89M |
| August 15, 2025 | 10.78 | 10.82 | 10.82 | 11 | 10.77 | 3.52M |
| August 14, 2025 | 11.22 | 10.83 | 10.83 | 11.27 | 10.82 | 4.46M |
| August 13, 2025 | 11.21 | 11.19 | 11.19 | 11.31 | 11.08 | 3.82M |
| August 12, 2025 | 10.98 | 11.22 | 11.22 | 11.25 | 10.9 | 4.61M |
| August 11, 2025 | 10.85 | 11.02 | 11.02 | 11.14 | 10.8 | 4.95M |
| August 08, 2025 | 10.71 | 10.8 | 10.8 | 10.87 | 10.6 | 3.23M |
| August 07, 2025 | 10.85 | 10.73 | 10.73 | 10.87 | 10.63 | 3.04M |
| August 06, 2025 | 10.79 | 10.81 | 10.81 | 10.85 | 10.71 | 3.04M |
| August 05, 2025 | 10.63 | 10.76 | 10.76 | 10.9 | 10.56 | 3.87M |
| August 04, 2025 | 10.4 | 10.58 | 10.58 | 10.61 | 10.33 | 2.42M |
| August 01, 2025 | 10.32 | 10.41 | 10.41 | 10.63 | 10.28 | 3.49M |
| July 31, 2025 | 10.56 | 10.28 | 10.28 | 10.64 | 10.24 | 4.71M |
| July 30, 2025 | 10.63 | 10.54 | 10.54 | 10.64 | 10.45 | 2.45M |
| July 29, 2025 | 10.78 | 10.65 | 10.65 | 10.79 | 10.54 | 2.41M |
| July 28, 2025 | 10.68 | 10.76 | 10.76 | 10.89 | 10.58 | 3.73M |
| July 25, 2025 | 10.76 | 10.69 | 10.69 | 10.91 | 10.61 | 4.23M |
| July 24, 2025 | 10.55 | 10.69 | 10.69 | 10.78 | 10.44 | 5.48M |
| July 23, 2025 | 10.99 | 10.59 | 10.59 | 11.1 | 10.52 | 9.1M |
| July 22, 2025 | 10.39 | 11.1 | 11.1 | 11.18 | 10.34 | 14.43M |
| July 21, 2025 | 10.21 | 10.37 | 10.37 | 10.62 | 10.12 | 7.46M |
| July 18, 2025 | 9.95 | 10.03 | 10.03 | 10.09 | 9.89 | 3.47M |
| July 17, 2025 | 9.91 | 9.89 | 9.89 | 9.95 | 9.83 | 2.27M |
| July 16, 2025 | 9.96 | 9.87 | 9.87 | 10 | 9.83 | 2.37M |
| July 15, 2025 | 10.02 | 9.93 | 9.93 | 10.14 | 9.77 | 3.37M |
| July 14, 2025 | 9.98 | 9.98 | 9.98 | 10.01 | 9.84 | 2.34M |
| July 11, 2025 | 9.98 | 9.88 | 9.88 | 9.98 | 9.76 | 2.59M |
| July 10, 2025 | 9.82 | 9.94 | 9.94 | 10 | 9.74 | 3.08M |
| July 09, 2025 | 9.94 | 9.85 | 9.85 | 9.94 | 9.75 | 2.04M |
| July 08, 2025 | 9.75 | 9.91 | 9.91 | 9.91 | 9.7 | 2.83M |
| July 07, 2025 | 9.75 | 9.74 | 9.74 | 9.9 | 9.64 | 3.01M |
| July 04, 2025 | 9.96 | 9.62 | 9.62 | 9.96 | 9.58 | 4.8M |
| July 03, 2025 | 9.87 | 9.96 | 9.96 | 10.36 | 9.79 | 6.86M |
| July 02, 2025 | 9.7 | 9.7 | 9.7 | 9.7 | 9.52 | 2.62M |
| July 01, 2025 | 10 | 9.65 | 9.65 | 10 | 9.62 | 3.08M |
| June 30, 2025 | 9.84 | 9.91 | 9.91 | 9.99 | 9.78 | 2.46M |
| June 27, 2025 | 9.84 | 9.8 | 9.8 | 9.88 | 9.74 | 1.81M |
| June 26, 2025 | 9.89 | 9.8 | 9.8 | 9.97 | 9.79 | 1.7M |
| June 25, 2025 | 9.95 | 9.86 | 9.86 | 9.97 | 9.75 | 2.29M |
| June 24, 2025 | 9.56 | 9.83 | 9.83 | 9.9 | 9.55 | 2.57M |
| June 23, 2025 | 9.35 | 9.55 | 9.55 | 9.56 | 9.3 | 1.67M |
| June 20, 2025 | 9.54 | 9.42 | 9.42 | 9.72 | 9.42 | 1.88M |
| June 19, 2025 | 9.76 | 9.5 | 9.5 | 9.76 | 9.47 | 2.07M |
| June 18, 2025 | 9.66 | 9.64 | 9.64 | 9.82 | 9.56 | 1.52M |
| June 17, 2025 | 9.94 | 9.71 | 9.71 | 9.95 | 9.65 | 2.05M |
| June 16, 2025 | 9.67 | 9.79 | 9.79 | 9.86 | 9.65 | 2.08M |
| June 13, 2025 | 10.03 | 9.67 | 9.67 | 10.03 | 9.66 | 2.62M |
| June 12, 2025 | 10.2 | 10.05 | 10.05 | 10.24 | 9.92 | 2.34M |
| June 11, 2025 | 10.1 | 10.03 | 10.03 | 10.18 | 10.02 | 2.37M |
| June 10, 2025 | 10.44 | 10.05 | 10.05 | 10.44 | 9.9 | 4.67M |
| June 09, 2025 | 10.03 | 10.37 | 10.37 | 10.56 | 9.91 | 6.65M |
| June 06, 2025 | 9.89 | 9.95 | 9.95 | 10.06 | 9.8 | 2.66M |
| June 05, 2025 | 9.96 | 9.81 | 9.81 | 9.97 | 9.71 | 2.02M |
| June 04, 2025 | 9.83 | 9.87 | 9.87 | 9.93 | 9.73 | 2.34M |
| June 03, 2025 | 9.62 | 9.76 | 9.76 | 10.16 | 9.62 | 3.76M |
| May 30, 2025 | 9.56 | 9.6 | 9.6 | 9.64 | 9.43 | 2.73M |
| May 29, 2025 | 9.56 | 9.57 | 9.57 | 9.58 | 9.35 | 4.04M |
| May 28, 2025 | 9.65 | 9.52 | 9.52 | 9.74 | 9.48 | 2.74M |
| May 27, 2025 | 9.76 | 9.69 | 9.69 | 9.76 | 9.51 | 2.55M |
| May 26, 2025 | 9.61 | 9.76 | 9.76 | 9.85 | 9.61 | 2.05M |