10.32
-0.03(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 10.39 | 10.32 | 10.32 | 10.39 | 10.28 | 23.26M |
| July 02, 2025 | 10.32 | 10.35 | 10.35 | 10.39 | 10.32 | 28.22M |
| July 01, 2025 | 10.3 | 10.31 | 10.31 | 10.33 | 10.27 | 19.3M |
| June 30, 2025 | 10.27 | 10.33 | 10.33 | 10.33 | 10.26 | 25.87M |
| June 27, 2025 | 10.32 | 10.3 | 10.3 | 10.33 | 10.23 | 31.81M |
| June 26, 2025 | 10.4 | 10.35 | 10.35 | 10.43 | 10.34 | 43.8M |
| June 25, 2025 | 10.4 | 10.4 | 10.4 | 10.44 | 10.32 | 57.79M |
| June 24, 2025 | 10.74 | 10.5 | 10.5 | 10.82 | 10.3 | 129.07M |
| June 23, 2025 | 11.5 | 11.38 | 11.38 | 11.88 | 11.25 | 133.54M |
| June 20, 2025 | 10.8 | 11.04 | 11.04 | 11.15 | 10.72 | 70.97M |
| June 19, 2025 | 10.77 | 10.95 | 10.95 | 11 | 10.62 | 71.71M |
| June 18, 2025 | 11.4 | 10.99 | 10.99 | 11.5 | 10.95 | 87.13M |
| June 17, 2025 | 10.65 | 11.15 | 11.15 | 11.31 | 10.45 | 139.89M |
| June 16, 2025 | 10.8 | 10.81 | 10.81 | 10.98 | 10.58 | 94.95M |
| June 13, 2025 | 10.5 | 10.75 | 10.75 | 11.01 | 10.39 | 142.45M |
| June 12, 2025 | 10.15 | 10.07 | 10.07 | 10.15 | 10.05 | 13.93M |
| June 11, 2025 | 10.11 | 10.12 | 10.12 | 10.13 | 10.08 | 20.65M |
| June 10, 2025 | 10.13 | 10.11 | 10.11 | 10.15 | 10.04 | 17.62M |
| June 09, 2025 | 10.08 | 10.13 | 10.13 | 10.14 | 10.04 | 13.49M |
| June 06, 2025 | 10.04 | 10.08 | 10.08 | 10.13 | 10.04 | 10.2M |
| June 05, 2025 | 10.06 | 10.05 | 10.05 | 10.08 | 10.02 | 10.66M |
| June 04, 2025 | 10.08 | 10.07 | 10.07 | 10.09 | 10.04 | 13.01M |
| June 03, 2025 | 10.06 | 10.08 | 10.08 | 10.14 | 10.03 | 12.1M |
| May 30, 2025 | 10.14 | 10.1 | 10.1 | 10.14 | 10.03 | 19.03M |
| May 29, 2025 | 10.12 | 10.16 | 10.16 | 10.17 | 10.1 | 15.13M |
| May 28, 2025 | 10.11 | 10.13 | 10.13 | 10.2 | 10.08 | 11.85M |
| May 27, 2025 | 10.2 | 10.13 | 10.13 | 10.2 | 10.11 | 8.52M |
| May 26, 2025 | 10.11 | 10.2 | 10.2 | 10.2 | 10.08 | 13M |
| May 23, 2025 | 10.19 | 10.1 | 10.1 | 10.26 | 10.1 | 18.26M |
| May 22, 2025 | 10.33 | 10.22 | 10.22 | 10.33 | 10.18 | 26.11M |
| May 21, 2025 | 10.37 | 10.37 | 10.37 | 10.43 | 10.32 | 20.89M |
| May 20, 2025 | 10.56 | 10.41 | 10.41 | 10.58 | 10.34 | 32.22M |
| May 19, 2025 | 10.51 | 10.56 | 10.56 | 10.68 | 10.47 | 26.83M |
| May 16, 2025 | 10.66 | 10.55 | 10.55 | 10.71 | 10.51 | 29.58M |
| May 15, 2025 | 11.12 | 10.73 | 10.73 | 11.17 | 10.7 | 55.79M |
| May 14, 2025 | 10.57 | 11.02 | 11.02 | 11.1 | 10.51 | 82.38M |
| May 13, 2025 | 10.78 | 10.58 | 10.58 | 10.82 | 10.48 | 37.92M |
| May 12, 2025 | 10.48 | 10.53 | 10.53 | 10.61 | 10.42 | 25.1M |
| May 09, 2025 | 10.46 | 10.42 | 10.42 | 10.48 | 10.34 | 19.48M |
| May 08, 2025 | 10.6 | 10.5 | 10.5 | 10.6 | 10.48 | 24.96M |
| May 07, 2025 | 10.84 | 10.68 | 10.68 | 10.85 | 10.56 | 26.07M |
| May 06, 2025 | 10.49 | 10.73 | 10.73 | 10.74 | 10.37 | 56.12M |
| April 30, 2025 | 10.29 | 10.29 | 10.29 | 10.69 | 10.22 | 27.48M |
| April 29, 2025 | 10.47 | 10.44 | 10.44 | 10.62 | 10.4 | 21.57M |
| April 28, 2025 | 10.36 | 10.57 | 10.57 | 10.67 | 10.32 | 37.45M |
| April 25, 2025 | 10.16 | 10.31 | 10.31 | 10.35 | 10.13 | 26.45M |
| April 24, 2025 | 10.15 | 10.19 | 10.19 | 10.32 | 10.08 | 33.43M |
| April 23, 2025 | 10.04 | 10.06 | 10.06 | 10.12 | 10.01 | 14.65M |
| April 22, 2025 | 9.97 | 10.02 | 10.02 | 10.05 | 9.96 | 13.02M |
| April 21, 2025 | 10 | 9.97 | 9.97 | 10 | 9.95 | 16.85M |
| April 18, 2025 | 10.07 | 10.01 | 10.01 | 10.07 | 9.98 | 11.26M |
| April 17, 2025 | 10.14 | 10.09 | 10.09 | 10.16 | 10.04 | 14.89M |
| April 16, 2025 | 10.02 | 10.21 | 10.21 | 10.24 | 9.95 | 25.88M |
| April 15, 2025 | 10.2 | 10.05 | 10.05 | 10.21 | 9.99 | 23.34M |
| April 14, 2025 | 10.2 | 10.21 | 10.21 | 10.29 | 10.14 | 23.13M |
| April 11, 2025 | 10.23 | 10.17 | 10.17 | 10.27 | 10.1 | 22.24M |
| April 10, 2025 | 10.31 | 10.25 | 10.25 | 10.35 | 10.19 | 27.34M |
| April 09, 2025 | 9.88 | 10.08 | 10.08 | 10.08 | 9.74 | 34.11M |
| April 08, 2025 | 9.89 | 9.99 | 9.99 | 10.12 | 9.82 | 35.52M |
| April 07, 2025 | 10.1 | 9.91 | 9.91 | 10.32 | 9.89 | 29.33M |