10.93
+0.06(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.77 | 10.87 | 10.87 | 10.91 | 10.77 | 7.28M |
| August 15, 2025 | 10.51 | 10.71 | 10.71 | 10.8 | 10.51 | 6.34M |
| August 14, 2025 | 10.75 | 10.54 | 10.54 | 10.81 | 10.54 | 8.25M |
| August 13, 2025 | 10.89 | 10.75 | 10.75 | 10.92 | 10.73 | 9.41M |
| August 12, 2025 | 10.93 | 10.84 | 10.84 | 10.95 | 10.82 | 4.8M |
| August 11, 2025 | 10.8 | 10.92 | 10.92 | 10.94 | 10.72 | 7.86M |
| August 08, 2025 | 10.7 | 10.79 | 10.79 | 10.85 | 10.62 | 7.5M |
| August 07, 2025 | 10.67 | 10.7 | 10.7 | 10.81 | 10.57 | 9.93M |
| August 06, 2025 | 10.7 | 10.64 | 10.64 | 10.72 | 10.54 | 6.11M |
| August 05, 2025 | 10.65 | 10.68 | 10.68 | 10.74 | 10.61 | 6.6M |
| August 04, 2025 | 10.52 | 10.62 | 10.62 | 10.62 | 10.42 | 4.16M |
| August 01, 2025 | 10.5 | 10.55 | 10.55 | 10.59 | 10.47 | 4.2M |
| July 31, 2025 | 10.52 | 10.49 | 10.49 | 10.64 | 10.43 | 5.59M |
| July 30, 2025 | 10.76 | 10.58 | 10.58 | 10.8 | 10.5 | 8.08M |
| July 29, 2025 | 10.73 | 10.75 | 10.75 | 10.77 | 10.51 | 8.71M |
| July 28, 2025 | 10.78 | 10.73 | 10.73 | 10.84 | 10.65 | 8.49M |
| July 25, 2025 | 10.9 | 10.83 | 10.83 | 10.97 | 10.78 | 7.52M |
| July 24, 2025 | 10.8 | 10.93 | 10.93 | 10.94 | 10.75 | 8.29M |
| July 23, 2025 | 11.06 | 10.75 | 10.75 | 11.13 | 10.75 | 11.46M |
| July 22, 2025 | 11.04 | 11.08 | 11.08 | 11.28 | 10.72 | 18.03M |
| July 21, 2025 | 10.98 | 11.05 | 11.05 | 11.09 | 10.96 | 10.94M |
| July 18, 2025 | 11.09 | 11 | 11 | 11.09 | 10.86 | 13.56M |
| July 17, 2025 | 11.32 | 11.1 | 11.1 | 11.43 | 11.05 | 18.8M |
| July 16, 2025 | 11.06 | 11.37 | 11.37 | 11.57 | 11 | 25.26M |
| July 15, 2025 | 11.24 | 11.08 | 11.08 | 11.28 | 10.93 | 24.82M |
| July 14, 2025 | 11.44 | 11.13 | 11.13 | 11.69 | 11.05 | 30.48M |
| July 11, 2025 | 11.32 | 11.56 | 11.56 | 12.23 | 11 | 52.27M |
| July 10, 2025 | 11 | 11.12 | 11.12 | 11.46 | 10.8 | 23.54M |
| July 09, 2025 | 10.9 | 10.99 | 10.99 | 11.29 | 10.9 | 17.25M |
| July 08, 2025 | 10.75 | 10.9 | 10.9 | 11.1 | 10.74 | 14.16M |
| July 07, 2025 | 10.42 | 10.8 | 10.8 | 10.97 | 10.37 | 18.12M |
| July 04, 2025 | 10.61 | 10.42 | 10.42 | 10.62 | 10.32 | 9.77M |
| July 03, 2025 | 10.74 | 10.57 | 10.57 | 10.79 | 10.47 | 11.43M |
| July 02, 2025 | 10.61 | 10.72 | 10.72 | 11 | 10.5 | 20.65M |
| July 01, 2025 | 10.97 | 10.62 | 10.62 | 11 | 10.53 | 18.2M |
| June 30, 2025 | 10.92 | 10.92 | 10.92 | 11.2 | 10.83 | 21.32M |
| June 27, 2025 | 10.83 | 11.02 | 11.02 | 11.39 | 10.72 | 28.93M |
| June 26, 2025 | 10.77 | 10.88 | 10.78 | 11.19 | 10.66 | 38.12M |
| June 25, 2025 | 9.92 | 10.6 | 10.5 | 10.9 | 9.9 | 31.52M |
| June 24, 2025 | 9.74 | 9.92 | 9.92 | 9.95 | 9.67 | 9.27M |
| June 23, 2025 | 9.47 | 9.73 | 9.73 | 9.75 | 9.44 | 5.8M |
| June 20, 2025 | 9.7 | 9.56 | 9.56 | 9.82 | 9.52 | 7.56M |
| June 19, 2025 | 10.05 | 9.71 | 9.71 | 10.07 | 9.67 | 12.56M |
| June 18, 2025 | 10.29 | 10.06 | 10.06 | 10.41 | 10.02 | 11.06M |
| June 17, 2025 | 10.64 | 10.32 | 10.32 | 10.68 | 10.25 | 11.96M |
| June 16, 2025 | 10.25 | 10.44 | 10.44 | 10.56 | 10.25 | 14.78M |
| June 13, 2025 | 10.57 | 10.29 | 10.29 | 10.65 | 10.26 | 24.94M |
| June 12, 2025 | 10.6 | 10.79 | 10.79 | 10.98 | 10.55 | 29.48M |
| June 11, 2025 | 10.54 | 10.63 | 10.63 | 10.78 | 10.37 | 27.17M |
| June 10, 2025 | 10.54 | 10.42 | 10.42 | 10.75 | 10.37 | 40.56M |
| June 09, 2025 | 10.03 | 10.65 | 10.65 | 11.03 | 10.02 | 58.67M |
| June 06, 2025 | 10.12 | 10.03 | 10.03 | 10.18 | 9.93 | 14.22M |
| June 05, 2025 | 10.05 | 10.19 | 10.19 | 10.33 | 9.97 | 20.61M |
| June 04, 2025 | 9.8 | 10.04 | 10.04 | 10.21 | 9.65 | 16.65M |
| June 03, 2025 | 9.44 | 9.75 | 9.75 | 9.78 | 9.41 | 8.65M |
| May 30, 2025 | 9.97 | 9.57 | 9.57 | 10.07 | 9.56 | 13.48M |
| May 29, 2025 | 9.73 | 9.96 | 9.96 | 10.12 | 9.68 | 12.02M |
| May 28, 2025 | 9.91 | 9.73 | 9.73 | 9.98 | 9.69 | 8.54M |
| May 27, 2025 | 9.87 | 9.91 | 9.91 | 9.94 | 9.67 | 10.38M |
| May 26, 2025 | 9.77 | 9.87 | 9.87 | 9.88 | 9.69 | 9.4M |