10.58
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 10.55 | 10.58 | 10.58 | 10.69 | 10.42 | 35.04M |
| August 18, 2025 | 10.53 | 10.58 | 10.58 | 10.72 | 10.43 | 44.65M |
| August 15, 2025 | 10.01 | 10.48 | 10.48 | 10.5 | 9.94 | 50.39M |
| August 14, 2025 | 10.56 | 10.02 | 10.02 | 10.56 | 10.02 | 63.4M |
| August 13, 2025 | 10.43 | 10.6 | 10.6 | 10.68 | 10.39 | 45.35M |
| August 12, 2025 | 10.39 | 10.41 | 10.41 | 10.78 | 10.35 | 36.36M |
| August 11, 2025 | 10.67 | 10.51 | 10.51 | 10.84 | 10.48 | 59.95M |
| August 08, 2025 | 10.32 | 10.67 | 10.67 | 10.7 | 10.23 | 69.66M |
| August 07, 2025 | 9.71 | 10.32 | 10.32 | 10.39 | 9.66 | 58.05M |
| August 06, 2025 | 9.72 | 9.74 | 9.74 | 9.82 | 9.68 | 22.94M |
| August 05, 2025 | 9.57 | 9.72 | 9.72 | 9.75 | 9.52 | 26.87M |
| August 04, 2025 | 9.41 | 9.57 | 9.57 | 9.58 | 9.15 | 27.76M |
| August 01, 2025 | 9.42 | 9.45 | 9.45 | 9.53 | 9.25 | 26.8M |
| July 31, 2025 | 9.51 | 9.42 | 9.42 | 9.65 | 9.38 | 36.4M |
| July 30, 2025 | 9.82 | 9.65 | 9.65 | 9.91 | 9.53 | 37.05M |
| July 29, 2025 | 9.71 | 9.81 | 9.81 | 9.94 | 9.71 | 27.62M |
| July 28, 2025 | 9.7 | 9.78 | 9.78 | 10.05 | 9.52 | 50.85M |
| July 25, 2025 | 9.58 | 9.76 | 9.76 | 9.85 | 9.43 | 45.38M |
| July 24, 2025 | 9.55 | 9.58 | 9.58 | 9.71 | 9.41 | 51.73M |
| July 23, 2025 | 9.03 | 9.63 | 9.63 | 9.83 | 9.03 | 76.86M |
| July 22, 2025 | 9.02 | 9.03 | 9.03 | 9.05 | 8.92 | 28.57M |
| July 21, 2025 | 8.8 | 9.06 | 9.06 | 9.1 | 8.72 | 50.68M |
| July 18, 2025 | 8.67 | 8.7 | 8.7 | 8.78 | 8.65 | 21.24M |
| July 17, 2025 | 8.55 | 8.68 | 8.68 | 8.8 | 8.55 | 25.62M |
| July 16, 2025 | 8.48 | 8.53 | 8.53 | 8.61 | 8.4 | 23.57M |
| July 15, 2025 | 8.52 | 8.46 | 8.46 | 8.59 | 8.3 | 36.46M |
| July 14, 2025 | 8.72 | 8.61 | 8.61 | 8.73 | 8.57 | 20.06M |
| July 11, 2025 | 8.74 | 8.7 | 8.7 | 8.77 | 8.6 | 31.81M |
| July 10, 2025 | 8.81 | 8.74 | 8.74 | 8.88 | 8.69 | 24.24M |
| July 09, 2025 | 8.99 | 8.83 | 8.83 | 9.07 | 8.79 | 32.36M |
| July 08, 2025 | 8.77 | 8.93 | 8.93 | 8.99 | 8.76 | 23.92M |
| July 07, 2025 | 8.78 | 8.79 | 8.79 | 8.85 | 8.66 | 24.21M |
| July 04, 2025 | 8.8 | 8.72 | 8.72 | 8.92 | 8.71 | 28.13M |
| July 03, 2025 | 8.99 | 8.92 | 8.92 | 9.08 | 8.75 | 37.85M |
| July 02, 2025 | 8.82 | 8.94 | 8.94 | 9.03 | 8.71 | 53.75M |
| July 01, 2025 | 8.76 | 8.82 | 8.82 | 8.84 | 8.46 | 41.75M |
| June 30, 2025 | 8.6 | 8.73 | 8.73 | 8.8 | 8.58 | 54.31M |
| June 27, 2025 | 8 | 8.58 | 8.58 | 8.7 | 8 | 83.66M |
| June 26, 2025 | 8.06 | 7.97 | 7.97 | 8.06 | 7.88 | 22.42M |
| June 25, 2025 | 7.91 | 8 | 8 | 8.15 | 7.88 | 32.05M |
| June 24, 2025 | 7.67 | 7.91 | 7.91 | 8.1 | 7.6 | 46.47M |
| June 23, 2025 | 7.53 | 7.65 | 7.65 | 7.68 | 7.46 | 25.03M |
| June 20, 2025 | 7.62 | 7.53 | 7.53 | 7.65 | 7.46 | 20.56M |
| June 19, 2025 | 7.84 | 7.62 | 7.62 | 7.84 | 7.6 | 23.88M |
| June 18, 2025 | 7.82 | 7.81 | 7.81 | 7.87 | 7.71 | 24.85M |
| June 17, 2025 | 7.79 | 7.85 | 7.85 | 7.92 | 7.76 | 29.93M |
| June 16, 2025 | 7.72 | 7.66 | 7.66 | 7.79 | 7.62 | 23.09M |
| June 13, 2025 | 7.67 | 7.72 | 7.72 | 7.89 | 7.62 | 40.03M |
| June 12, 2025 | 7.49 | 7.67 | 7.67 | 7.7 | 7.37 | 41M |
| June 11, 2025 | 7.46 | 7.43 | 7.43 | 7.55 | 7.4 | 19.7M |
| June 10, 2025 | 7.53 | 7.47 | 7.47 | 7.6 | 7.4 | 31.09M |
| June 09, 2025 | 7.3 | 7.48 | 7.48 | 7.48 | 7.26 | 36.08M |
| June 06, 2025 | 7.22 | 7.26 | 7.26 | 7.31 | 7.18 | 20.32M |
| June 05, 2025 | 7.04 | 7.2 | 7.2 | 7.33 | 7.01 | 36.52M |
| June 04, 2025 | 7.03 | 7.03 | 7.03 | 7.07 | 6.94 | 12.58M |
| June 03, 2025 | 7.09 | 7.03 | 7.03 | 7.19 | 7.01 | 28.77M |
| May 30, 2025 | 7.13 | 6.99 | 6.99 | 7.28 | 6.96 | 30.98M |
| May 29, 2025 | 7.21 | 7.14 | 7.14 | 7.28 | 7.12 | 22.41M |
| May 28, 2025 | 7.25 | 7.19 | 7.19 | 7.32 | 7.19 | 16.22M |
| May 27, 2025 | 7.46 | 7.28 | 7.28 | 7.48 | 7.21 | 26.88M |