10.12
+0.15(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.02 | 9.97 | 9.97 | 10.09 | 9.89 | 21.92M |
| August 15, 2025 | 9.66 | 10.02 | 10.02 | 10.02 | 9.63 | 25.26M |
| August 14, 2025 | 10.04 | 9.67 | 9.67 | 10.05 | 9.67 | 27.83M |
| August 13, 2025 | 10.09 | 10.01 | 10.01 | 10.17 | 9.93 | 21.2M |
| August 12, 2025 | 10 | 10.09 | 10.09 | 10.12 | 9.98 | 15.36M |
| August 11, 2025 | 10.19 | 10.16 | 10.16 | 10.2 | 10.05 | 19.28M |
| August 08, 2025 | 9.94 | 10.05 | 10.05 | 10.19 | 9.88 | 24.19M |
| August 07, 2025 | 10.21 | 9.92 | 9.92 | 10.23 | 9.91 | 23.93M |
| August 06, 2025 | 9.98 | 10.22 | 10.22 | 10.24 | 9.9 | 29.51M |
| August 05, 2025 | 9.92 | 9.98 | 9.98 | 10.04 | 9.84 | 19.72M |
| August 04, 2025 | 9.99 | 9.87 | 9.87 | 9.99 | 9.8 | 26.89M |
| August 01, 2025 | 10.13 | 10 | 10 | 10.26 | 9.98 | 26.87M |
| July 31, 2025 | 10.41 | 10.14 | 10.14 | 10.48 | 10.08 | 47.58M |
| July 30, 2025 | 10.61 | 10.56 | 10.56 | 10.96 | 10.41 | 64.36M |
| July 29, 2025 | 10.28 | 10.53 | 10.53 | 10.55 | 10.03 | 54.94M |
| July 28, 2025 | 10.09 | 10.35 | 10.35 | 10.45 | 9.88 | 54.86M |
| July 25, 2025 | 10.11 | 10.28 | 10.28 | 10.58 | 10.08 | 79.24M |
| July 24, 2025 | 9.66 | 10.05 | 10.05 | 10.07 | 9.66 | 45.46M |
| July 23, 2025 | 10.1 | 9.81 | 9.81 | 10.41 | 9.75 | 71.17M |
| July 22, 2025 | 9.8 | 9.91 | 9.91 | 9.99 | 9.67 | 108.1M |
| July 21, 2025 | 9.62 | 9.83 | 9.83 | 9.83 | 9.62 | 87.75M |
| July 18, 2025 | 8.82 | 8.94 | 8.94 | 9 | 8.79 | 22.35M |
| July 17, 2025 | 8.67 | 8.84 | 8.84 | 8.84 | 8.65 | 13.93M |
| July 16, 2025 | 8.75 | 8.64 | 8.64 | 8.76 | 8.61 | 12.85M |
| July 15, 2025 | 8.79 | 8.76 | 8.76 | 8.88 | 8.72 | 18.03M |
| July 14, 2025 | 8.66 | 8.8 | 8.8 | 8.84 | 8.66 | 16.71M |
| July 11, 2025 | 8.86 | 8.74 | 8.74 | 8.9 | 8.71 | 24.46M |
| July 10, 2025 | 8.72 | 8.76 | 8.76 | 8.82 | 8.6 | 30.15M |
| July 09, 2025 | 8.55 | 8.51 | 8.51 | 8.67 | 8.48 | 15.4M |
| July 08, 2025 | 8.36 | 8.57 | 8.57 | 8.62 | 8.33 | 19.4M |
| July 07, 2025 | 8.34 | 8.34 | 8.34 | 8.38 | 8.3 | 8.49M |
| July 04, 2025 | 8.5 | 8.34 | 8.34 | 8.53 | 8.32 | 14.9M |
| July 03, 2025 | 8.4 | 8.53 | 8.53 | 8.65 | 8.37 | 34.39M |
| July 02, 2025 | 8.19 | 8.35 | 8.35 | 8.4 | 8.18 | 26.25M |
| July 01, 2025 | 8.13 | 8.19 | 8.19 | 8.22 | 8.08 | 14.09M |
| June 30, 2025 | 8.07 | 8.1 | 8.1 | 8.11 | 8.06 | 7.71M |
| June 27, 2025 | 8.05 | 8.07 | 8.07 | 8.13 | 8.04 | 7.62M |
| June 26, 2025 | 8.08 | 8.05 | 8.05 | 8.1 | 8.03 | 7.25M |
| June 25, 2025 | 8.06 | 8.08 | 8.08 | 8.08 | 8 | 9.43M |
| June 24, 2025 | 7.97 | 8.05 | 8.05 | 8.06 | 7.93 | 8.13M |
| June 23, 2025 | 7.91 | 7.95 | 7.95 | 7.98 | 7.9 | 6.34M |
| June 20, 2025 | 7.87 | 7.92 | 7.92 | 7.96 | 7.86 | 7.23M |
| June 19, 2025 | 7.93 | 7.88 | 7.88 | 8 | 7.83 | 9.63M |
| June 18, 2025 | 8.03 | 7.96 | 7.96 | 8.12 | 7.95 | 11.03M |
| June 17, 2025 | 8.01 | 8.08 | 8.08 | 8.25 | 8.01 | 13.69M |
| June 16, 2025 | 8.16 | 8.03 | 8.03 | 8.17 | 7.99 | 15.39M |
| June 13, 2025 | 8.21 | 8.13 | 8.13 | 8.33 | 8.13 | 17.04M |
| June 12, 2025 | 8.1 | 8.26 | 8.26 | 8.32 | 8.06 | 26.26M |
| June 11, 2025 | 8.01 | 8.01 | 8.01 | 8.04 | 7.97 | 7.9M |
| June 10, 2025 | 8.14 | 8.07 | 7.97 | 8.16 | 8.02 | 12.73M |
| June 09, 2025 | 8.1 | 8.12 | 8.02 | 8.16 | 8.08 | 9.93M |
| June 06, 2025 | 8.03 | 8.11 | 8.01 | 8.13 | 8.02 | 10.65M |
| June 05, 2025 | 8.04 | 8.03 | 7.93 | 8.09 | 8 | 7.3M |
| June 04, 2025 | 8.03 | 8.03 | 7.93 | 8.05 | 7.98 | 8.51M |
| June 03, 2025 | 7.9 | 8.03 | 7.93 | 8.14 | 7.9 | 20.3M |
| May 30, 2025 | 8.01 | 7.92 | 7.92 | 8.02 | 7.9 | 11.25M |
| May 29, 2025 | 7.98 | 8.04 | 8.04 | 8.05 | 7.92 | 10.22M |
| May 28, 2025 | 8.27 | 8.03 | 8.03 | 8.27 | 8 | 19.79M |
| May 27, 2025 | 7.91 | 8.15 | 8.15 | 8.18 | 7.83 | 22.69M |
| May 26, 2025 | 8 | 7.93 | 7.93 | 8.03 | 7.9 | 7.48M |