10.53
+0.21(+2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.42 | 10.32 | 10.32 | 10.45 | 10.31 | 8.1M |
| August 15, 2025 | 10.23 | 10.36 | 10.36 | 10.43 | 10.23 | 7.69M |
| August 14, 2025 | 10.45 | 10.25 | 10.25 | 10.47 | 10.25 | 8.58M |
| August 13, 2025 | 10.39 | 10.47 | 10.47 | 10.48 | 10.36 | 6.51M |
| August 12, 2025 | 10.42 | 10.39 | 10.39 | 10.49 | 10.37 | 4.59M |
| August 11, 2025 | 10.45 | 10.43 | 10.43 | 10.54 | 10.37 | 6.31M |
| August 08, 2025 | 10.44 | 10.38 | 10.38 | 10.44 | 10.33 | 4.92M |
| August 07, 2025 | 10.5 | 10.4 | 10.4 | 10.57 | 10.4 | 5.05M |
| August 06, 2025 | 10.5 | 10.55 | 10.55 | 10.55 | 10.42 | 5.95M |
| August 05, 2025 | 10.3 | 10.5 | 10.5 | 10.56 | 10.27 | 7.9M |
| August 04, 2025 | 10.23 | 10.27 | 10.27 | 10.28 | 10.12 | 7.39M |
| August 01, 2025 | 10.25 | 10.22 | 10.22 | 10.32 | 10.17 | 6.76M |
| July 31, 2025 | 10.34 | 10.22 | 10.22 | 10.41 | 10.17 | 9.9M |
| July 30, 2025 | 10.56 | 10.37 | 10.37 | 10.59 | 10.32 | 10.57M |
| July 29, 2025 | 10.7 | 10.59 | 10.59 | 10.71 | 10.48 | 6.26M |
| July 28, 2025 | 10.6 | 10.63 | 10.63 | 10.74 | 10.55 | 12.22M |
| July 25, 2025 | 10.68 | 10.54 | 10.54 | 10.69 | 10.51 | 9.2M |
| July 24, 2025 | 10.57 | 10.66 | 10.66 | 10.78 | 10.55 | 13.23M |
| July 23, 2025 | 10.37 | 10.53 | 10.53 | 10.56 | 10.34 | 10.66M |
| July 22, 2025 | 10.21 | 10.43 | 10.43 | 10.49 | 10.18 | 13.59M |
| July 21, 2025 | 10.11 | 10.14 | 10.14 | 10.24 | 10.09 | 6.65M |
| July 18, 2025 | 10.24 | 10.09 | 10.09 | 10.24 | 10.07 | 5.93M |
| July 17, 2025 | 10.09 | 10.17 | 10.17 | 10.24 | 10.07 | 8.91M |
| July 16, 2025 | 9.78 | 10.1 | 10.1 | 10.17 | 9.78 | 11.52M |
| July 15, 2025 | 9.91 | 9.81 | 9.81 | 9.94 | 9.78 | 6.8M |
| July 14, 2025 | 9.72 | 9.93 | 9.93 | 9.95 | 9.65 | 8.18M |
| July 11, 2025 | 9.7 | 9.69 | 9.69 | 9.78 | 9.63 | 5.22M |
| July 10, 2025 | 9.66 | 9.68 | 9.68 | 9.7 | 9.6 | 5.25M |
| July 09, 2025 | 9.6 | 9.63 | 9.63 | 9.68 | 9.58 | 5.15M |
| July 08, 2025 | 9.49 | 9.55 | 9.55 | 9.58 | 9.49 | 4.08M |
| July 07, 2025 | 9.5 | 9.53 | 9.53 | 9.54 | 9.45 | 2.88M |
| July 04, 2025 | 9.58 | 9.51 | 9.51 | 9.59 | 9.49 | 3.66M |
| July 03, 2025 | 9.5 | 9.56 | 9.56 | 9.57 | 9.45 | 3.97M |
| July 02, 2025 | 9.5 | 9.5 | 9.5 | 9.55 | 9.44 | 4.89M |
| July 01, 2025 | 9.51 | 9.5 | 9.5 | 9.57 | 9.47 | 5.12M |
| June 30, 2025 | 9.51 | 9.51 | 9.51 | 9.59 | 9.46 | 7.15M |
| June 27, 2025 | 9.65 | 9.51 | 9.51 | 9.65 | 9.46 | 6.09M |
| June 26, 2025 | 9.67 | 9.73 | 9.48 | 9.74 | 9.62 | 5.82M |
| June 25, 2025 | 9.67 | 9.71 | 9.46 | 9.76 | 9.66 | 4.75M |
| June 24, 2025 | 9.43 | 9.66 | 9.66 | 9.68 | 9.43 | 5.09M |
| June 23, 2025 | 9.38 | 9.42 | 9.42 | 9.46 | 9.3 | 4.71M |
| June 20, 2025 | 9.3 | 9.38 | 9.38 | 9.45 | 9.28 | 4.81M |
| June 19, 2025 | 9.37 | 9.3 | 9.3 | 9.44 | 9.26 | 5.46M |
| June 18, 2025 | 9.48 | 9.39 | 9.39 | 9.48 | 9.35 | 4.71M |
| June 17, 2025 | 9.58 | 9.46 | 9.46 | 9.64 | 9.44 | 5.94M |
| June 16, 2025 | 9.62 | 9.56 | 9.56 | 9.64 | 9.52 | 7.26M |
| June 13, 2025 | 9.92 | 9.62 | 9.62 | 9.93 | 9.6 | 11.06M |
| June 12, 2025 | 10.09 | 9.96 | 9.96 | 10.12 | 9.94 | 4.73M |
| June 11, 2025 | 9.96 | 10.06 | 10.06 | 10.14 | 9.96 | 7.08M |
| June 10, 2025 | 10.09 | 9.94 | 9.94 | 10.12 | 9.87 | 8.33M |
| June 09, 2025 | 10.15 | 10.09 | 10.09 | 10.17 | 10.07 | 5.82M |
| June 06, 2025 | 10.2 | 10.14 | 10.14 | 10.21 | 10.07 | 5.63M |
| June 05, 2025 | 10.24 | 10.17 | 10.17 | 10.25 | 10.15 | 6.17M |
| June 04, 2025 | 10.1 | 10.24 | 10.24 | 10.29 | 10.07 | 10.4M |
| June 03, 2025 | 9.99 | 10.03 | 10.03 | 10.06 | 9.82 | 9.26M |
| May 30, 2025 | 10.05 | 10.05 | 10.05 | 10.1 | 9.95 | 7.7M |
| May 29, 2025 | 9.88 | 10.03 | 10.03 | 10.07 | 9.86 | 6.25M |
| May 28, 2025 | 9.87 | 9.86 | 9.86 | 9.96 | 9.83 | 4.66M |
| May 27, 2025 | 9.84 | 9.85 | 9.85 | 9.87 | 9.73 | 6.36M |
| May 26, 2025 | 9.9 | 9.83 | 9.83 | 9.9 | 9.78 | 7.27M |