10.21
+0.25(+2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.01 | 10.21 | 10.21 | 10.25 | 9.9 | 17.25M |
| August 15, 2025 | 9.91 | 9.96 | 9.96 | 10.12 | 9.83 | 16.49M |
| August 14, 2025 | 9.95 | 9.74 | 9.74 | 10.17 | 9.72 | 15.15M |
| August 13, 2025 | 9.94 | 9.93 | 9.93 | 9.98 | 9.85 | 9.83M |
| August 12, 2025 | 10.1 | 9.97 | 9.97 | 10.2 | 9.88 | 16.69M |
| August 11, 2025 | 9.66 | 10.16 | 10.16 | 10.38 | 9.66 | 36.2M |
| August 08, 2025 | 9.49 | 9.47 | 9.47 | 9.51 | 9.38 | 5.24M |
| August 07, 2025 | 9.52 | 9.46 | 9.46 | 9.55 | 9.39 | 5.94M |
| August 06, 2025 | 9.46 | 9.5 | 9.5 | 9.5 | 9.41 | 4.49M |
| August 05, 2025 | 9.38 | 9.45 | 9.45 | 9.48 | 9.34 | 5.42M |
| August 04, 2025 | 9.26 | 9.36 | 9.36 | 9.37 | 9.15 | 3.81M |
| August 01, 2025 | 9.23 | 9.28 | 9.28 | 9.33 | 9.19 | 4.12M |
| July 31, 2025 | 9.48 | 9.23 | 9.23 | 9.54 | 9.17 | 11.44M |
| July 30, 2025 | 9.49 | 9.55 | 9.55 | 9.89 | 9.44 | 13.95M |
| July 29, 2025 | 9.6 | 9.49 | 9.49 | 9.62 | 9.38 | 7.25M |
| July 28, 2025 | 9.58 | 9.61 | 9.61 | 9.63 | 9.49 | 6.38M |
| July 25, 2025 | 9.64 | 9.6 | 9.6 | 9.7 | 9.52 | 7.04M |
| July 24, 2025 | 9.41 | 9.64 | 9.64 | 9.71 | 9.41 | 11.53M |
| July 23, 2025 | 9.66 | 9.41 | 9.41 | 9.7 | 9.4 | 14.4M |
| July 22, 2025 | 9.86 | 9.71 | 9.71 | 9.9 | 9.65 | 18.88M |
| July 21, 2025 | 9.76 | 9.9 | 9.9 | 9.99 | 9.72 | 22.14M |
| July 18, 2025 | 9.69 | 10.05 | 10.05 | 10.21 | 9.65 | 32.49M |
| July 17, 2025 | 9.79 | 9.64 | 9.64 | 9.8 | 9.57 | 17.88M |
| July 16, 2025 | 9.98 | 9.74 | 9.74 | 10.1 | 9.69 | 29.82M |
| July 15, 2025 | 10.21 | 10.1 | 10.1 | 10.98 | 9.98 | 47.57M |
| July 14, 2025 | 9.68 | 9.72 | 9.72 | 9.86 | 9.6 | 8.97M |
| July 11, 2025 | 9.45 | 9.69 | 9.69 | 9.92 | 9.36 | 17.29M |
| July 10, 2025 | 9.4 | 9.45 | 9.45 | 9.49 | 9.35 | 4.47M |
| July 09, 2025 | 9.52 | 9.4 | 9.4 | 9.54 | 9.35 | 6.38M |
| July 08, 2025 | 9.4 | 9.5 | 9.5 | 9.57 | 9.39 | 6.17M |
| July 07, 2025 | 9.4 | 9.42 | 9.42 | 9.46 | 9.38 | 4.93M |
| July 04, 2025 | 9.59 | 9.41 | 9.41 | 9.64 | 9.39 | 6.48M |
| July 03, 2025 | 9.65 | 9.63 | 9.63 | 9.72 | 9.56 | 5.99M |
| July 02, 2025 | 9.75 | 9.7 | 9.7 | 9.75 | 9.59 | 6.87M |
| July 01, 2025 | 9.59 | 9.76 | 9.76 | 9.77 | 9.52 | 10.05M |
| June 30, 2025 | 9.71 | 9.62 | 9.62 | 9.72 | 9.54 | 8.62M |
| June 27, 2025 | 9.51 | 9.64 | 9.64 | 9.73 | 9.51 | 11.97M |
| June 26, 2025 | 9.64 | 9.43 | 9.43 | 9.66 | 9.37 | 7.35M |
| June 25, 2025 | 9.47 | 9.48 | 9.48 | 9.63 | 9.36 | 7.3M |
| June 24, 2025 | 9.38 | 9.47 | 9.47 | 9.5 | 9.35 | 7.92M |
| June 23, 2025 | 9.05 | 9.37 | 9.37 | 9.39 | 8.94 | 9.88M |
| June 20, 2025 | 8.93 | 9.05 | 9.05 | 9.14 | 8.93 | 6.49M |
| June 19, 2025 | 9.2 | 8.97 | 8.97 | 9.26 | 8.94 | 6.9M |
| June 18, 2025 | 9.33 | 9.24 | 9.24 | 9.37 | 9.13 | 6.96M |
| June 17, 2025 | 9.36 | 9.38 | 9.38 | 9.51 | 9.27 | 7.98M |
| June 16, 2025 | 9.23 | 9.42 | 9.42 | 9.46 | 9.08 | 11.86M |
| June 13, 2025 | 9.14 | 9.23 | 9.23 | 9.48 | 9.1 | 9.79M |
| June 12, 2025 | 9.32 | 9.21 | 9.21 | 9.34 | 9.12 | 7.91M |
| June 11, 2025 | 9.17 | 9.37 | 9.37 | 9.48 | 9.14 | 9.83M |
| June 10, 2025 | 9.22 | 9.19 | 9.19 | 9.32 | 9.05 | 6.73M |
| June 09, 2025 | 9.27 | 9.3 | 9.3 | 9.41 | 9.2 | 6.34M |
| June 06, 2025 | 9.09 | 9.24 | 9.24 | 9.46 | 9.02 | 11.39M |
| June 05, 2025 | 9.12 | 9.07 | 9.07 | 9.16 | 9.02 | 4.51M |
| June 04, 2025 | 9.08 | 9.12 | 9.12 | 9.13 | 9 | 5.35M |
| June 03, 2025 | 8.87 | 9.04 | 9.04 | 9.06 | 8.81 | 4.69M |
| May 30, 2025 | 9.15 | 8.9 | 8.9 | 9.24 | 8.89 | 8.38M |
| May 29, 2025 | 9 | 9.25 | 9.25 | 9.34 | 8.91 | 9.89M |
| May 28, 2025 | 9.22 | 9 | 8.99 | 9.22 | 8.94 | 8.72M |
| May 27, 2025 | 9.31 | 9.24 | 9.23 | 9.4 | 9.18 | 12M |
| May 26, 2025 | 9.03 | 9.47 | 9.46 | 9.49 | 8.91 | 19.22M |