10.67
-0.15(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.61 | 10.82 | 10.82 | 11.05 | 10.41 | 85.33M |
| August 15, 2025 | 10.21 | 10.79 | 10.79 | 11.31 | 10.17 | 122.09M |
| August 14, 2025 | 9.87 | 10.56 | 10.56 | 10.56 | 9.82 | 97.44M |
| August 13, 2025 | 9.67 | 9.6 | 9.6 | 9.71 | 9.53 | 22.18M |
| August 12, 2025 | 9.82 | 9.66 | 9.66 | 9.84 | 9.65 | 28.23M |
| August 11, 2025 | 9.81 | 9.88 | 9.88 | 9.97 | 9.78 | 38.53M |
| August 08, 2025 | 9.51 | 9.96 | 9.96 | 10.29 | 9.42 | 66.44M |
| August 07, 2025 | 9.83 | 9.56 | 9.56 | 9.84 | 9.54 | 29.88M |
| August 06, 2025 | 9.49 | 9.67 | 9.67 | 9.69 | 9.39 | 33.22M |
| August 05, 2025 | 9.44 | 9.5 | 9.5 | 9.53 | 9.41 | 20.55M |
| August 04, 2025 | 9.27 | 9.44 | 9.44 | 9.44 | 9.23 | 16.95M |
| August 01, 2025 | 9.41 | 9.35 | 9.35 | 9.41 | 9.28 | 18.35M |
| July 31, 2025 | 9.5 | 9.35 | 9.35 | 9.57 | 9.31 | 26.9M |
| July 30, 2025 | 9.78 | 9.53 | 9.53 | 9.78 | 9.44 | 38.99M |
| July 29, 2025 | 9.83 | 9.8 | 9.8 | 9.91 | 9.63 | 47.29M |
| July 28, 2025 | 9.74 | 9.82 | 9.82 | 9.97 | 9.74 | 40.22M |
| July 25, 2025 | 10.43 | 9.91 | 9.91 | 10.43 | 9.9 | 70.89M |
| July 24, 2025 | 10.5 | 10.39 | 10.39 | 10.83 | 10.25 | 101.42M |
| July 23, 2025 | 12.79 | 11.15 | 11.15 | 12.8 | 11 | 181.16M |
| July 22, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 5.54M |
| July 21, 2025 | 10.5 | 10.58 | 10.58 | 10.58 | 10.2 | 34.1M |
| July 18, 2025 | 9.72 | 9.62 | 9.62 | 9.86 | 9.55 | 36.69M |
| July 17, 2025 | 9.7 | 9.88 | 9.88 | 10 | 9.6 | 48.39M |
| July 16, 2025 | 9.7 | 9.53 | 9.53 | 9.99 | 9.5 | 55.74M |
| July 15, 2025 | 9.45 | 9.91 | 9.91 | 10.4 | 9.21 | 84.36M |
| July 14, 2025 | 9.27 | 9.53 | 9.53 | 9.8 | 9.18 | 86.62M |
| July 11, 2025 | 8.91 | 9.46 | 9.46 | 9.8 | 8.69 | 93.66M |
| July 10, 2025 | 8.66 | 8.91 | 8.91 | 9.39 | 8.66 | 61.8M |
| July 09, 2025 | 8.66 | 8.62 | 8.62 | 8.99 | 8.56 | 51.1M |
| July 08, 2025 | 8.55 | 8.66 | 8.66 | 8.73 | 8.47 | 27.51M |
| July 07, 2025 | 8.4 | 8.55 | 8.55 | 8.55 | 8.35 | 23.57M |
| July 04, 2025 | 8.72 | 8.5 | 8.5 | 8.8 | 8.47 | 40.52M |
| July 03, 2025 | 8.51 | 8.81 | 8.81 | 9 | 8.51 | 63.32M |
| July 02, 2025 | 8.41 | 8.58 | 8.58 | 8.72 | 8.32 | 47.53M |
| July 01, 2025 | 8.46 | 8.43 | 8.43 | 8.56 | 8.37 | 23.27M |
| June 30, 2025 | 8.46 | 8.48 | 8.48 | 8.54 | 8.37 | 24.86M |
| June 27, 2025 | 8.44 | 8.43 | 8.43 | 8.5 | 8.38 | 25.7M |
| June 26, 2025 | 8.48 | 8.44 | 8.44 | 8.59 | 8.4 | 48.6M |
| June 25, 2025 | 8.26 | 8.61 | 8.61 | 9.05 | 8.21 | 81.24M |
| June 24, 2025 | 8.01 | 8.23 | 8.23 | 8.29 | 8 | 37.46M |
| June 23, 2025 | 7.82 | 8.01 | 8.01 | 8.01 | 7.72 | 17.15M |
| June 20, 2025 | 7.84 | 7.89 | 7.89 | 7.91 | 7.72 | 15.19M |
| June 19, 2025 | 7.99 | 7.86 | 7.86 | 8.04 | 7.84 | 18.13M |
| June 18, 2025 | 8 | 8.03 | 8.03 | 8.1 | 7.88 | 23.1M |
| June 17, 2025 | 8.06 | 8.01 | 8.01 | 8.12 | 7.93 | 15.8M |
| June 16, 2025 | 7.85 | 8.03 | 8.03 | 8.17 | 7.85 | 26.38M |
| June 13, 2025 | 8.19 | 7.83 | 7.83 | 8.19 | 7.82 | 36.17M |
| June 12, 2025 | 8.17 | 8.24 | 8.24 | 8.29 | 8.02 | 31.51M |
| June 11, 2025 | 8.16 | 8.18 | 8.18 | 8.24 | 8.1 | 24.68M |
| June 10, 2025 | 8.28 | 8.11 | 8.11 | 8.3 | 7.98 | 38.59M |
| June 09, 2025 | 8.27 | 8.33 | 8.33 | 8.34 | 8.21 | 29.78M |
| June 06, 2025 | 8.3 | 8.27 | 8.27 | 8.39 | 8.19 | 34.6M |
| June 05, 2025 | 8.53 | 8.33 | 8.33 | 8.61 | 8.23 | 47.76M |
| June 04, 2025 | 8.63 | 8.49 | 8.49 | 8.65 | 8.28 | 53.43M |
| June 03, 2025 | 8.69 | 8.59 | 8.59 | 8.79 | 8.51 | 62.35M |
| May 30, 2025 | 9.35 | 8.72 | 8.72 | 9.35 | 8.58 | 101.81M |
| May 29, 2025 | 8.84 | 9.35 | 9.35 | 9.35 | 8.7 | 118.84M |
| May 28, 2025 | 7.75 | 8.5 | 8.5 | 8.5 | 7.75 | 54.2M |
| May 27, 2025 | 7.75 | 7.73 | 7.73 | 7.76 | 7.6 | 13.47M |
| May 26, 2025 | 7.56 | 7.74 | 7.74 | 7.75 | 7.55 | 14.88M |