10.48
+0.09(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.41 | 10.48 | 10.48 | 10.55 | 10.4 | 6.78M |
| August 15, 2025 | 10.28 | 10.39 | 10.39 | 10.44 | 10.27 | 5.98M |
| August 14, 2025 | 10.63 | 10.31 | 10.31 | 10.64 | 10.31 | 8.93M |
| August 13, 2025 | 10.79 | 10.62 | 10.62 | 10.83 | 10.56 | 8.74M |
| August 12, 2025 | 10.83 | 10.81 | 10.81 | 10.98 | 10.74 | 7.13M |
| August 11, 2025 | 10.68 | 10.84 | 10.84 | 10.86 | 10.66 | 5.77M |
| August 08, 2025 | 10.72 | 10.71 | 10.71 | 10.94 | 10.61 | 7.98M |
| August 07, 2025 | 10.84 | 10.74 | 10.74 | 11.05 | 10.69 | 8M |
| August 06, 2025 | 10.85 | 10.8 | 10.8 | 11.08 | 10.72 | 6.85M |
| August 05, 2025 | 10.96 | 10.85 | 10.85 | 11.05 | 10.77 | 8.26M |
| August 04, 2025 | 10.76 | 10.97 | 10.97 | 11.01 | 10.53 | 11.04M |
| August 01, 2025 | 10.66 | 10.81 | 10.81 | 10.96 | 10.66 | 9.48M |
| July 31, 2025 | 10.68 | 10.7 | 10.7 | 10.97 | 10.67 | 10.67M |
| July 30, 2025 | 10.81 | 10.74 | 10.74 | 10.92 | 10.59 | 10.54M |
| July 29, 2025 | 10.98 | 10.88 | 10.88 | 11.06 | 10.73 | 15.48M |
| July 28, 2025 | 10.66 | 10.98 | 10.98 | 11.23 | 10.65 | 20.24M |
| July 25, 2025 | 10.47 | 10.77 | 10.77 | 11.28 | 10.42 | 19.72M |
| July 24, 2025 | 10.35 | 10.48 | 10.48 | 10.55 | 10.3 | 5.6M |
| July 23, 2025 | 10.3 | 10.29 | 10.29 | 10.45 | 10.2 | 4.12M |
| July 22, 2025 | 10.45 | 10.33 | 10.33 | 10.5 | 10.26 | 5.03M |
| July 21, 2025 | 10.36 | 10.41 | 10.41 | 10.42 | 10.24 | 4.92M |
| July 18, 2025 | 10.3 | 10.26 | 10.26 | 10.35 | 10.15 | 3.86M |
| July 17, 2025 | 10.25 | 10.31 | 10.31 | 10.35 | 10.17 | 5.09M |
| July 16, 2025 | 10.16 | 10.18 | 10.18 | 10.23 | 10.09 | 4.54M |
| July 15, 2025 | 10.12 | 10.13 | 10.13 | 10.18 | 9.91 | 5.69M |
| July 14, 2025 | 10.08 | 10.16 | 10.16 | 10.22 | 9.98 | 4.39M |
| July 11, 2025 | 10.04 | 10.08 | 10.08 | 10.13 | 9.98 | 4.75M |
| July 10, 2025 | 10.12 | 10.08 | 10.08 | 10.21 | 10.02 | 5.05M |
| July 09, 2025 | 9.97 | 10.11 | 10.11 | 10.24 | 9.91 | 6.37M |
| July 08, 2025 | 9.78 | 9.97 | 9.97 | 10.01 | 9.76 | 5.76M |
| July 07, 2025 | 9.87 | 9.8 | 9.8 | 9.97 | 9.77 | 4.66M |
| July 04, 2025 | 9.82 | 9.91 | 9.91 | 9.97 | 9.75 | 6.8M |
| July 03, 2025 | 9.73 | 9.79 | 9.79 | 9.86 | 9.68 | 5.09M |
| July 02, 2025 | 9.79 | 9.71 | 9.71 | 9.8 | 9.62 | 4.73M |
| July 01, 2025 | 9.61 | 9.73 | 9.73 | 9.83 | 9.61 | 5.3M |
| June 30, 2025 | 9.54 | 9.65 | 9.65 | 9.66 | 9.48 | 3.81M |
| June 27, 2025 | 9.49 | 9.54 | 9.54 | 9.64 | 9.46 | 3.84M |
| June 26, 2025 | 9.54 | 9.49 | 9.49 | 9.57 | 9.4 | 3.42M |
| June 25, 2025 | 9.5 | 9.51 | 9.51 | 9.55 | 9.32 | 4.69M |
| June 24, 2025 | 9.3 | 9.44 | 9.44 | 9.48 | 9.28 | 4.34M |
| June 23, 2025 | 9.01 | 9.28 | 9.28 | 9.31 | 9 | 4.88M |
| June 20, 2025 | 9.12 | 9.06 | 9.06 | 9.22 | 9.06 | 2.93M |
| June 19, 2025 | 9.41 | 9.12 | 9.12 | 9.45 | 9.09 | 5.33M |
| June 18, 2025 | 9.57 | 9.45 | 9.45 | 9.6 | 9.38 | 5.91M |
| June 17, 2025 | 9.44 | 9.57 | 9.57 | 9.91 | 9.44 | 13.03M |
| June 16, 2025 | 9.36 | 9.38 | 9.38 | 9.47 | 9.33 | 3.61M |
| June 13, 2025 | 9.58 | 9.33 | 9.33 | 9.65 | 9.31 | 5.71M |
| June 12, 2025 | 9.5 | 9.61 | 9.61 | 9.62 | 9.48 | 4.31M |
| June 11, 2025 | 9.63 | 9.56 | 9.56 | 9.73 | 9.53 | 4.3M |
| June 10, 2025 | 9.75 | 9.63 | 9.63 | 9.79 | 9.46 | 7.22M |
| June 09, 2025 | 9.48 | 9.69 | 9.69 | 9.8 | 9.47 | 7.64M |
| June 06, 2025 | 9.68 | 9.61 | 9.61 | 9.77 | 9.56 | 3.91M |
| June 05, 2025 | 9.64 | 9.7 | 9.7 | 9.76 | 9.46 | 5.75M |
| June 04, 2025 | 9.6 | 9.64 | 9.64 | 9.65 | 9.55 | 3.78M |
| June 03, 2025 | 9.49 | 9.62 | 9.62 | 9.64 | 9.33 | 5.64M |
| May 30, 2025 | 9.5 | 9.39 | 9.39 | 9.58 | 9.36 | 4.64M |
| May 29, 2025 | 9.19 | 9.51 | 9.51 | 9.52 | 9.13 | 6.22M |
| May 28, 2025 | 9.37 | 9.2 | 9.2 | 9.4 | 9.12 | 4.41M |
| May 27, 2025 | 9.24 | 9.39 | 9.39 | 9.4 | 9.15 | 4.49M |
| May 26, 2025 | 9.3 | 9.25 | 9.25 | 9.35 | 9.13 | 5.3M |