10.46
+0.16(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.16 | 10.3 | 10.3 | 10.37 | 10.1 | 11.2M |
| August 15, 2025 | 10.04 | 10.11 | 10.11 | 10.17 | 10.02 | 7.06M |
| August 14, 2025 | 10.28 | 10.1 | 10.1 | 10.4 | 10.1 | 10.88M |
| August 13, 2025 | 10.49 | 10.27 | 10.27 | 10.52 | 10.24 | 10.45M |
| August 12, 2025 | 10.49 | 10.4 | 10.4 | 10.5 | 10.37 | 6.4M |
| August 11, 2025 | 10.48 | 10.48 | 10.48 | 10.53 | 10.33 | 8.71M |
| August 08, 2025 | 10.3 | 10.43 | 10.43 | 10.48 | 10.23 | 8.9M |
| August 07, 2025 | 10.26 | 10.3 | 10.3 | 10.36 | 10.19 | 8.06M |
| August 06, 2025 | 10.43 | 10.25 | 10.25 | 10.45 | 10.23 | 9.12M |
| August 05, 2025 | 10.41 | 10.42 | 10.42 | 10.45 | 10.37 | 6.31M |
| August 04, 2025 | 10.5 | 10.4 | 10.4 | 10.51 | 10.31 | 7.61M |
| August 01, 2025 | 10.3 | 10.51 | 10.51 | 10.54 | 10.28 | 9.13M |
| July 31, 2025 | 10.58 | 10.38 | 10.38 | 10.59 | 10.34 | 11.6M |
| July 30, 2025 | 10.53 | 10.61 | 10.61 | 10.7 | 10.43 | 14.08M |
| July 29, 2025 | 10.63 | 10.53 | 10.53 | 10.74 | 10.39 | 10.61M |
| July 28, 2025 | 10.5 | 10.62 | 10.62 | 10.8 | 10.5 | 11.34M |
| July 25, 2025 | 10.66 | 10.53 | 10.53 | 10.72 | 10.51 | 10.43M |
| July 24, 2025 | 10.3 | 10.62 | 10.62 | 10.66 | 10.3 | 17.84M |
| July 23, 2025 | 10.57 | 10.36 | 10.36 | 10.67 | 10.36 | 14.82M |
| July 22, 2025 | 10.56 | 10.59 | 10.59 | 10.8 | 10.47 | 17.51M |
| July 21, 2025 | 10.76 | 10.62 | 10.62 | 10.8 | 10.39 | 25.59M |
| July 18, 2025 | 11.1 | 11.04 | 11.04 | 11.3 | 10.9 | 20.03M |
| July 17, 2025 | 10.79 | 11.05 | 11.05 | 11.23 | 10.79 | 23.36M |
| July 16, 2025 | 10.6 | 10.77 | 10.77 | 10.97 | 10.6 | 22.62M |
| July 15, 2025 | 10.53 | 10.8 | 10.8 | 10.95 | 10.2 | 35.5M |
| July 14, 2025 | 10.51 | 10.37 | 10.37 | 10.92 | 10.32 | 23.93M |
| July 11, 2025 | 10.16 | 10.3 | 10.3 | 10.36 | 10.08 | 13.82M |
| July 10, 2025 | 10.13 | 10.17 | 10.17 | 10.22 | 10.1 | 9.07M |
| July 09, 2025 | 10.24 | 10.17 | 10.17 | 10.29 | 10.12 | 11.83M |
| July 08, 2025 | 10.37 | 10.29 | 10.29 | 10.37 | 10.1 | 18.17M |
| July 07, 2025 | 10.36 | 10.35 | 10.35 | 10.5 | 10.23 | 17.09M |
| July 04, 2025 | 10.21 | 10.37 | 10.37 | 10.49 | 10.18 | 20.65M |
| July 03, 2025 | 10.34 | 10.31 | 10.31 | 10.75 | 10.27 | 27.04M |
| July 02, 2025 | 10.14 | 10.45 | 10.45 | 10.57 | 10.09 | 29.62M |
| July 01, 2025 | 10.13 | 10.22 | 10.22 | 10.28 | 10 | 21.09M |
| June 30, 2025 | 10.09 | 10.11 | 10.11 | 10.2 | 10.06 | 20.39M |
| June 27, 2025 | 10.36 | 10.15 | 10.15 | 10.76 | 10.04 | 36.69M |
| June 26, 2025 | 9.56 | 10.54 | 10.54 | 10.54 | 9.5 | 45.46M |
| June 25, 2025 | 9.65 | 9.58 | 9.58 | 9.68 | 9.45 | 12.04M |
| June 24, 2025 | 9.38 | 9.55 | 9.55 | 9.58 | 9.38 | 11.83M |
| June 23, 2025 | 9.2 | 9.38 | 9.38 | 9.41 | 9.15 | 9.34M |
| June 20, 2025 | 9.31 | 9.32 | 9.32 | 9.47 | 9.25 | 12.59M |
| June 19, 2025 | 9.45 | 9.37 | 9.37 | 9.62 | 9.31 | 16.45M |
| June 18, 2025 | 9.55 | 9.53 | 9.53 | 9.65 | 9.51 | 17.47M |
| June 17, 2025 | 9.79 | 9.66 | 9.66 | 9.96 | 9.6 | 28.58M |
| June 16, 2025 | 9.73 | 9.82 | 9.82 | 9.99 | 9.53 | 37.44M |
| June 13, 2025 | 10.68 | 10.23 | 10.23 | 11.58 | 10.12 | 56.3M |
| June 12, 2025 | 12.65 | 11.12 | 11.12 | 12.65 | 11.11 | 78.42M |
| June 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 7.25M |
| June 10, 2025 | 10.09 | 10.84 | 10.84 | 10.84 | 10.09 | 31.95M |
| June 09, 2025 | 9.41 | 9.85 | 9.85 | 9.94 | 9.39 | 14.51M |
| June 06, 2025 | 9.48 | 9.47 | 9.47 | 9.55 | 9.31 | 6.95M |
| June 05, 2025 | 9.47 | 9.39 | 9.39 | 9.74 | 9.33 | 8.19M |
| June 04, 2025 | 9.22 | 9.45 | 9.45 | 9.45 | 9.19 | 7.4M |
| June 03, 2025 | 9.1 | 9.22 | 9.22 | 9.23 | 9.07 | 3.91M |
| May 30, 2025 | 9.22 | 9.14 | 9.14 | 9.27 | 9.11 | 3.49M |
| May 29, 2025 | 9.11 | 9.23 | 9.23 | 9.24 | 9.06 | 4.42M |
| May 28, 2025 | 9.25 | 9.15 | 9.15 | 9.25 | 9.08 | 3.48M |
| May 27, 2025 | 9.1 | 9.2 | 9.2 | 9.24 | 9.06 | 3.61M |
| May 26, 2025 | 8.98 | 9.1 | 9.1 | 9.1 | 8.97 | 2.34M |