10.23
+0.05(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.13 | 10.18 | 10.18 | 10.2 | 10.11 | 15.22M |
| August 15, 2025 | 10.06 | 10.12 | 10.12 | 10.12 | 10.04 | 11.46M |
| August 14, 2025 | 10.22 | 10.06 | 10.06 | 10.23 | 10.05 | 19.02M |
| August 13, 2025 | 10.28 | 10.23 | 10.23 | 10.3 | 10.22 | 15.2M |
| August 12, 2025 | 10.34 | 10.28 | 10.28 | 10.37 | 10.26 | 12.84M |
| August 11, 2025 | 10.31 | 10.34 | 10.34 | 10.35 | 10.18 | 20.87M |
| August 08, 2025 | 10.24 | 10.36 | 10.36 | 10.4 | 10.17 | 25.27M |
| August 07, 2025 | 10.29 | 10.25 | 10.25 | 10.33 | 10.23 | 15.68M |
| August 06, 2025 | 10.28 | 10.27 | 10.27 | 10.32 | 10.24 | 11.8M |
| August 05, 2025 | 10.26 | 10.28 | 10.28 | 10.28 | 10.21 | 11.84M |
| August 04, 2025 | 10.17 | 10.26 | 10.26 | 10.27 | 10.1 | 10.68M |
| August 01, 2025 | 10.16 | 10.2 | 10.2 | 10.24 | 10.14 | 10.9M |
| July 31, 2025 | 10.34 | 10.19 | 10.19 | 10.34 | 10.16 | 17.77M |
| July 30, 2025 | 10.35 | 10.38 | 10.38 | 10.46 | 10.28 | 18.28M |
| July 29, 2025 | 10.41 | 10.38 | 10.38 | 10.41 | 10.26 | 16.2M |
| July 28, 2025 | 10.4 | 10.42 | 10.42 | 10.45 | 10.34 | 14.55M |
| July 25, 2025 | 10.6 | 10.42 | 10.42 | 10.62 | 10.4 | 25.91M |
| July 24, 2025 | 10.58 | 10.63 | 10.63 | 10.63 | 10.48 | 21.16M |
| July 23, 2025 | 10.8 | 10.58 | 10.58 | 10.86 | 10.58 | 33.31M |
| July 22, 2025 | 10.94 | 10.8 | 10.8 | 10.94 | 10.7 | 28.78M |
| July 21, 2025 | 10.9 | 10.9 | 10.9 | 10.96 | 10.82 | 35.52M |
| July 18, 2025 | 10.7 | 10.9 | 10.9 | 10.96 | 10.66 | 42.22M |
| July 17, 2025 | 10.95 | 10.83 | 10.83 | 10.95 | 10.76 | 35.61M |
| July 16, 2025 | 10.6 | 10.96 | 10.96 | 11.13 | 10.54 | 50.28M |
| July 15, 2025 | 10.92 | 10.61 | 10.61 | 10.93 | 10.51 | 44.81M |
| July 14, 2025 | 10.81 | 11 | 11 | 11.1 | 10.8 | 47.51M |
| July 11, 2025 | 10.8 | 10.82 | 10.82 | 10.94 | 10.71 | 41.08M |
| July 10, 2025 | 11.11 | 10.88 | 10.88 | 11.27 | 10.8 | 55.74M |
| July 09, 2025 | 11.15 | 11.16 | 11.16 | 11.52 | 11.12 | 67.7M |
| July 08, 2025 | 11.5 | 11.24 | 11.24 | 11.55 | 11.12 | 86.2M |
| July 07, 2025 | 11.4 | 11.95 | 11.83 | 12.1 | 11.05 | 127.96M |
| July 04, 2025 | 10.57 | 11.01 | 10.9 | 11.12 | 10.53 | 87.01M |
| July 03, 2025 | 10.43 | 10.6 | 10.49 | 10.75 | 10.39 | 39.14M |
| July 02, 2025 | 10.66 | 10.48 | 10.37 | 10.66 | 10.37 | 36.49M |
| July 01, 2025 | 10.21 | 10.68 | 10.57 | 10.88 | 10.15 | 68.93M |
| June 30, 2025 | 10.1 | 10.2 | 10.1 | 10.22 | 10.09 | 19.71M |
| June 27, 2025 | 9.99 | 10.09 | 9.99 | 10.16 | 9.98 | 22.66M |
| June 26, 2025 | 10.01 | 10 | 9.9 | 10.13 | 9.96 | 20.27M |
| June 25, 2025 | 10.01 | 10.03 | 10.03 | 10.06 | 9.95 | 20.05M |
| June 24, 2025 | 9.8 | 10.01 | 10.01 | 10.02 | 9.78 | 22.43M |
| June 23, 2025 | 9.71 | 9.8 | 9.8 | 9.83 | 9.71 | 14.23M |
| June 20, 2025 | 9.79 | 9.76 | 9.76 | 9.85 | 9.74 | 15.47M |
| June 19, 2025 | 10.12 | 9.79 | 9.79 | 10.12 | 9.76 | 29.29M |
| June 18, 2025 | 10.26 | 10.12 | 10.12 | 10.26 | 10.08 | 19.94M |
| June 17, 2025 | 10.37 | 10.27 | 10.27 | 10.38 | 10.22 | 19.24M |
| June 16, 2025 | 10.36 | 10.4 | 10.4 | 10.46 | 10.15 | 18.81M |
| June 13, 2025 | 10.51 | 10.36 | 10.36 | 10.64 | 10.35 | 27.49M |
| June 12, 2025 | 10.69 | 10.57 | 10.57 | 10.7 | 10.5 | 28.65M |
| June 11, 2025 | 10.8 | 10.73 | 10.73 | 10.8 | 10.6 | 38.34M |
| June 10, 2025 | 10.6 | 10.93 | 10.93 | 11.05 | 10.5 | 72.99M |
| June 09, 2025 | 10.6 | 10.63 | 10.63 | 10.63 | 10.48 | 23.44M |
| June 06, 2025 | 10.53 | 10.59 | 10.59 | 10.75 | 10.42 | 31.61M |
| June 05, 2025 | 10.56 | 10.53 | 10.53 | 10.66 | 10.42 | 24.18M |
| June 04, 2025 | 10.37 | 10.51 | 10.51 | 10.59 | 10.3 | 24.37M |
| June 03, 2025 | 10.38 | 10.39 | 10.39 | 10.46 | 10.26 | 26.82M |
| May 30, 2025 | 10.61 | 10.47 | 10.47 | 10.71 | 10.46 | 23.11M |
| May 29, 2025 | 10.57 | 10.65 | 10.65 | 10.74 | 10.41 | 29.88M |
| May 28, 2025 | 10.92 | 10.59 | 10.59 | 10.98 | 10.58 | 40.5M |
| May 27, 2025 | 10.81 | 10.96 | 10.96 | 11.09 | 10.75 | 40.76M |
| May 26, 2025 | 10.71 | 10.87 | 10.87 | 10.9 | 10.59 | 31.19M |