10.93
-0.11(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.99 | 11.04 | 11.04 | 11.18 | 10.94 | 124.24M |
| August 15, 2025 | 10.86 | 10.99 | 10.99 | 11.01 | 10.85 | 97.41M |
| August 14, 2025 | 11.27 | 10.96 | 10.96 | 11.27 | 10.78 | 170.97M |
| August 13, 2025 | 11.27 | 11.32 | 11.32 | 11.59 | 11.18 | 153.81M |
| August 12, 2025 | 11.6 | 11.27 | 11.27 | 11.6 | 11.15 | 204.18M |
| August 11, 2025 | 11.49 | 11.68 | 11.68 | 11.87 | 11.39 | 260.77M |
| August 08, 2025 | 11.21 | 11.32 | 11.32 | 11.6 | 11.12 | 197.3M |
| August 07, 2025 | 11.19 | 11.24 | 11.24 | 11.66 | 10.97 | 269.88M |
| August 06, 2025 | 10.98 | 11.07 | 11.07 | 11.25 | 10.98 | 218.79M |
| August 05, 2025 | 11.29 | 11.06 | 11.06 | 11.4 | 11 | 346.66M |
| August 04, 2025 | 9.82 | 10.79 | 10.79 | 10.79 | 9.82 | 119.99M |
| August 01, 2025 | 10.03 | 9.81 | 9.81 | 10.05 | 9.77 | 72.62M |
| July 31, 2025 | 10.14 | 10.02 | 10.02 | 10.24 | 9.98 | 54.5M |
| July 30, 2025 | 10.38 | 10.15 | 10.15 | 10.46 | 10.07 | 67.45M |
| July 29, 2025 | 10.31 | 10.39 | 10.39 | 10.4 | 10.2 | 68.15M |
| July 28, 2025 | 9.98 | 10.32 | 10.32 | 10.36 | 9.98 | 100.72M |
| July 25, 2025 | 10.04 | 9.97 | 9.97 | 10.04 | 9.88 | 39.02M |
| July 24, 2025 | 9.91 | 10.04 | 10.04 | 10.06 | 9.9 | 50.5M |
| July 23, 2025 | 10.1 | 9.92 | 9.92 | 10.11 | 9.89 | 62.24M |
| July 22, 2025 | 10.18 | 10.12 | 10.12 | 10.24 | 10.03 | 49.08M |
| July 21, 2025 | 10.17 | 10.2 | 10.2 | 10.27 | 10.11 | 50.88M |
| July 18, 2025 | 10.08 | 10.17 | 10.17 | 10.2 | 9.98 | 55.59M |
| July 17, 2025 | 9.89 | 10.09 | 10.09 | 10.11 | 9.85 | 59.19M |
| July 16, 2025 | 9.96 | 9.89 | 9.89 | 9.98 | 9.85 | 34.2M |
| July 15, 2025 | 10.01 | 9.92 | 9.92 | 10.07 | 9.86 | 42.87M |
| July 14, 2025 | 10.07 | 10.02 | 10.02 | 10.15 | 10 | 34.84M |
| July 11, 2025 | 10.03 | 10.07 | 10.07 | 10.12 | 9.92 | 35.13M |
| July 10, 2025 | 10.01 | 10.05 | 10.05 | 10.1 | 9.91 | 44.21M |
| July 09, 2025 | 10.19 | 10.07 | 10.07 | 10.31 | 10.06 | 43.79M |
| July 08, 2025 | 10.18 | 10.18 | 10.18 | 10.22 | 10.1 | 36.35M |
| July 07, 2025 | 10.03 | 10.21 | 10.21 | 10.34 | 9.98 | 59.66M |
| July 04, 2025 | 10.1 | 10.03 | 10.03 | 10.18 | 9.95 | 50.39M |
| July 03, 2025 | 10.1 | 10.1 | 10.1 | 10.29 | 10.08 | 49.82M |
| July 02, 2025 | 10.27 | 10.13 | 10.13 | 10.27 | 10.06 | 59.97M |
| July 01, 2025 | 10.58 | 10.3 | 10.3 | 10.59 | 10.22 | 102.93M |
| June 30, 2025 | 9.88 | 10.47 | 10.47 | 10.58 | 9.83 | 170.73M |
| June 27, 2025 | 9.7 | 9.77 | 9.77 | 9.89 | 9.7 | 72.26M |
| June 26, 2025 | 9.63 | 9.68 | 9.68 | 9.94 | 9.58 | 102.57M |
| June 25, 2025 | 9.26 | 9.63 | 9.63 | 9.81 | 9.24 | 116.48M |
| June 24, 2025 | 9.1 | 9.28 | 9.28 | 9.37 | 9.05 | 66.92M |
| June 23, 2025 | 9.14 | 9.27 | 9.27 | 9.34 | 9.1 | 64.38M |
| June 20, 2025 | 9.16 | 9.1 | 9.1 | 9.17 | 9.07 | 31.44M |
| June 19, 2025 | 9.15 | 9.21 | 9.21 | 9.31 | 9 | 57.74M |
| June 18, 2025 | 9.13 | 9.19 | 9.19 | 9.25 | 9.1 | 58.03M |
| June 17, 2025 | 9.1 | 9.15 | 9.15 | 9.16 | 8.99 | 44.93M |
| June 16, 2025 | 9.04 | 9.12 | 9.12 | 9.19 | 8.9 | 55.02M |
| June 13, 2025 | 8.9 | 9.02 | 9.02 | 9.03 | 8.82 | 55.69M |
| June 12, 2025 | 8.98 | 8.9 | 8.85 | 8.98 | 8.87 | 37.84M |
| June 11, 2025 | 9 | 9.01 | 8.96 | 9.06 | 8.95 | 22.92M |
| June 10, 2025 | 9.13 | 9.02 | 8.97 | 9.13 | 8.93 | 54.75M |
| June 09, 2025 | 9.19 | 9.14 | 9.09 | 9.4 | 9.11 | 56.71M |
| June 06, 2025 | 9.11 | 9.13 | 9.08 | 9.18 | 9.08 | 37.07M |
| June 05, 2025 | 9.12 | 9.1 | 9.05 | 9.13 | 9.02 | 38.75M |
| June 04, 2025 | 9.1 | 9.13 | 9.08 | 9.21 | 9.06 | 47.3M |
| June 03, 2025 | 9.25 | 9.14 | 9.09 | 9.39 | 9.08 | 84.57M |
| May 30, 2025 | 8.91 | 8.96 | 8.96 | 9 | 8.82 | 43.7M |
| May 29, 2025 | 8.8 | 8.93 | 8.93 | 8.95 | 8.77 | 41.6M |
| May 28, 2025 | 8.86 | 8.79 | 8.79 | 8.89 | 8.75 | 27.25M |
| May 27, 2025 | 8.89 | 8.89 | 8.89 | 8.96 | 8.73 | 48.2M |
| May 26, 2025 | 8.87 | 8.89 | 8.89 | 8.98 | 8.82 | 39.21M |