10.30
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.14 | 10.3 | 10.3 | 10.31 | 10.08 | 36.43M |
| August 15, 2025 | 9.92 | 10.1 | 10.1 | 10.11 | 9.91 | 23.76M |
| August 14, 2025 | 10.11 | 9.93 | 9.93 | 10.2 | 9.92 | 31.52M |
| August 13, 2025 | 9.95 | 10.05 | 10.05 | 10.09 | 9.93 | 22.83M |
| August 12, 2025 | 10.02 | 9.95 | 9.95 | 10.03 | 9.92 | 16.22M |
| August 11, 2025 | 9.91 | 10.02 | 10.02 | 10.07 | 9.91 | 18.84M |
| August 08, 2025 | 10.2 | 9.93 | 9.93 | 10.2 | 9.92 | 31.02M |
| August 07, 2025 | 10.14 | 10.17 | 10.17 | 10.43 | 10.13 | 30.46M |
| August 06, 2025 | 9.98 | 10.18 | 10.18 | 10.26 | 9.95 | 37.7M |
| August 05, 2025 | 10.01 | 9.98 | 9.98 | 10.02 | 9.93 | 17.41M |
| August 04, 2025 | 9.9 | 10 | 10 | 10.04 | 9.88 | 18.47M |
| August 01, 2025 | 9.88 | 9.97 | 9.97 | 10.04 | 9.78 | 33.86M |
| July 31, 2025 | 9.81 | 9.83 | 9.83 | 10 | 9.78 | 25.51M |
| July 30, 2025 | 9.94 | 9.81 | 9.81 | 9.95 | 9.77 | 17.13M |
| July 29, 2025 | 9.9 | 9.94 | 9.94 | 9.96 | 9.79 | 16.6M |
| July 28, 2025 | 10.05 | 9.92 | 9.92 | 10.06 | 9.9 | 22.34M |
| July 25, 2025 | 9.94 | 10 | 10 | 10.03 | 9.86 | 24.31M |
| July 24, 2025 | 9.76 | 9.89 | 9.89 | 9.89 | 9.75 | 20.51M |
| July 23, 2025 | 9.76 | 9.77 | 9.77 | 9.87 | 9.7 | 21.51M |
| July 22, 2025 | 9.79 | 9.74 | 9.74 | 9.8 | 9.67 | 16.99M |
| July 21, 2025 | 9.78 | 9.78 | 9.78 | 9.84 | 9.73 | 22.24M |
| July 18, 2025 | 9.8 | 9.83 | 9.83 | 9.92 | 9.77 | 19.77M |
| July 17, 2025 | 9.7 | 9.8 | 9.8 | 9.82 | 9.63 | 19.22M |
| July 16, 2025 | 9.68 | 9.7 | 9.7 | 9.89 | 9.63 | 28.83M |
| July 15, 2025 | 9.57 | 9.65 | 9.65 | 9.66 | 9.42 | 22.58M |
| July 14, 2025 | 9.62 | 9.55 | 9.55 | 9.64 | 9.52 | 14.11M |
| July 11, 2025 | 9.49 | 9.62 | 9.62 | 9.66 | 9.44 | 21.46M |
| July 10, 2025 | 9.45 | 9.49 | 9.49 | 9.53 | 9.4 | 14.11M |
| July 09, 2025 | 9.48 | 9.45 | 9.45 | 9.5 | 9.42 | 13.25M |
| July 08, 2025 | 9.37 | 9.48 | 9.48 | 9.48 | 9.37 | 14.26M |
| July 07, 2025 | 9.44 | 9.4 | 9.4 | 9.47 | 9.36 | 10.03M |
| July 04, 2025 | 9.46 | 9.42 | 9.42 | 9.5 | 9.34 | 11.65M |
| July 03, 2025 | 9.39 | 9.42 | 9.42 | 9.42 | 9.33 | 10.3M |
| July 02, 2025 | 9.61 | 9.48 | 9.33 | 9.63 | 9.45 | 16.23M |
| July 01, 2025 | 9.73 | 9.64 | 9.49 | 9.76 | 9.53 | 17.03M |
| June 30, 2025 | 9.78 | 9.75 | 9.6 | 9.82 | 9.68 | 17.55M |
| June 27, 2025 | 9.66 | 9.76 | 9.76 | 9.92 | 9.65 | 21.52M |
| June 26, 2025 | 9.66 | 9.68 | 9.68 | 9.8 | 9.63 | 20.64M |
| June 25, 2025 | 9.57 | 9.67 | 9.67 | 9.69 | 9.51 | 19.54M |
| June 24, 2025 | 9.4 | 9.54 | 9.54 | 9.6 | 9.4 | 17.66M |
| June 23, 2025 | 9.12 | 9.38 | 9.38 | 9.39 | 9.09 | 14.98M |
| June 20, 2025 | 9.24 | 9.15 | 9.15 | 9.3 | 9.15 | 11.24M |
| June 19, 2025 | 9.44 | 9.26 | 9.26 | 9.52 | 9.23 | 15.37M |
| June 18, 2025 | 9.5 | 9.45 | 9.45 | 9.53 | 9.37 | 9.77M |
| June 17, 2025 | 9.48 | 9.52 | 9.52 | 9.58 | 9.44 | 10.59M |
| June 16, 2025 | 9.4 | 9.46 | 9.46 | 9.52 | 9.38 | 10.09M |
| June 13, 2025 | 9.65 | 9.42 | 9.42 | 9.67 | 9.4 | 20.04M |
| June 12, 2025 | 9.7 | 9.67 | 9.67 | 9.75 | 9.61 | 12.51M |
| June 11, 2025 | 9.7 | 9.7 | 9.7 | 9.83 | 9.67 | 15.99M |
| June 10, 2025 | 9.99 | 9.72 | 9.72 | 10 | 9.63 | 25.62M |
| June 09, 2025 | 9.9 | 9.98 | 9.98 | 10.01 | 9.85 | 14.38M |
| June 06, 2025 | 9.98 | 9.9 | 9.9 | 9.99 | 9.84 | 12.28M |
| June 05, 2025 | 9.84 | 9.96 | 9.96 | 9.97 | 9.78 | 17.22M |
| June 04, 2025 | 9.77 | 9.83 | 9.83 | 9.83 | 9.71 | 15.75M |
| June 03, 2025 | 9.67 | 9.73 | 9.73 | 9.82 | 9.65 | 12.55M |
| May 30, 2025 | 9.85 | 9.67 | 9.67 | 9.85 | 9.66 | 14.95M |
| May 29, 2025 | 9.63 | 9.84 | 9.84 | 9.86 | 9.62 | 22.79M |
| May 28, 2025 | 9.6 | 9.61 | 9.61 | 9.69 | 9.59 | 11.9M |
| May 27, 2025 | 9.66 | 9.6 | 9.6 | 9.69 | 9.55 | 11.66M |
| May 26, 2025 | 9.63 | 9.69 | 9.69 | 9.75 | 9.62 | 11.9M |