10.71
+0.09(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.7 | 10.62 | 10.62 | 10.83 | 10.43 | 15.04M |
| August 15, 2025 | 10.71 | 10.63 | 10.63 | 10.77 | 10.53 | 8.58M |
| August 14, 2025 | 10.4 | 10.67 | 10.67 | 10.85 | 10.35 | 16.62M |
| August 13, 2025 | 10.23 | 10.4 | 10.4 | 10.75 | 10.22 | 10.6M |
| August 12, 2025 | 10.27 | 10.23 | 10.23 | 10.28 | 10.21 | 2.64M |
| August 11, 2025 | 10.2 | 10.26 | 10.26 | 10.31 | 10.16 | 5.77M |
| August 08, 2025 | 10.21 | 10.19 | 10.19 | 10.25 | 10.15 | 4.17M |
| August 07, 2025 | 10.29 | 10.23 | 10.23 | 10.32 | 10.19 | 4.81M |
| August 06, 2025 | 10.36 | 10.29 | 10.29 | 10.36 | 10.25 | 2.99M |
| August 05, 2025 | 10.08 | 10.35 | 10.35 | 10.37 | 10.05 | 9.55M |
| August 04, 2025 | 9.96 | 10.07 | 10.07 | 10.1 | 9.96 | 3.24M |
| August 01, 2025 | 10 | 10.01 | 10.01 | 10.1 | 9.97 | 3.33M |
| July 31, 2025 | 10.23 | 10 | 10 | 10.23 | 10 | 7.72M |
| July 30, 2025 | 10.27 | 10.27 | 10.27 | 10.35 | 10.17 | 5.58M |
| July 29, 2025 | 10.3 | 10.25 | 10.25 | 10.3 | 10.12 | 4.6M |
| July 28, 2025 | 10.34 | 10.27 | 10.27 | 10.39 | 10.24 | 5M |
| July 25, 2025 | 10.39 | 10.36 | 10.36 | 10.42 | 10.33 | 3.47M |
| July 24, 2025 | 10.42 | 10.38 | 10.38 | 10.49 | 10.33 | 6.14M |
| July 23, 2025 | 10.2 | 10.4 | 10.4 | 10.46 | 10.17 | 12.96M |
| July 22, 2025 | 10.13 | 10.21 | 10.21 | 10.22 | 10.02 | 8.13M |
| July 21, 2025 | 10 | 10.12 | 10.12 | 10.14 | 10 | 5.59M |
| July 18, 2025 | 10.01 | 10 | 10 | 10.04 | 9.94 | 4.83M |
| July 17, 2025 | 10.17 | 10.01 | 10.01 | 10.2 | 9.96 | 14.49M |
| July 16, 2025 | 10.08 | 10.2 | 10.2 | 10.26 | 10.04 | 8.91M |
| July 15, 2025 | 10.18 | 10.07 | 10.07 | 10.25 | 10 | 8.43M |
| July 14, 2025 | 10.12 | 10.2 | 10.2 | 10.3 | 10.09 | 6.12M |
| July 11, 2025 | 10.36 | 10.09 | 10.09 | 10.36 | 10.07 | 13.86M |
| July 10, 2025 | 10.93 | 10.96 | 10.36 | 11.03 | 10.88 | 7.64M |
| July 09, 2025 | 10.8 | 10.96 | 10.36 | 10.99 | 10.77 | 8.14M |
| July 08, 2025 | 10.75 | 10.77 | 10.18 | 10.8 | 10.67 | 7.08M |
| July 07, 2025 | 10.62 | 10.72 | 10.13 | 10.73 | 10.59 | 4.2M |
| July 04, 2025 | 10.66 | 10.61 | 10.61 | 10.7 | 10.59 | 4.74M |
| July 03, 2025 | 10.64 | 10.67 | 10.67 | 10.69 | 10.53 | 7.47M |
| July 02, 2025 | 10.44 | 10.49 | 10.49 | 10.52 | 10.39 | 5.93M |
| July 01, 2025 | 10.49 | 10.43 | 10.43 | 10.51 | 10.39 | 4.17M |
| June 30, 2025 | 10.51 | 10.49 | 10.49 | 10.6 | 10.44 | 4.88M |
| June 27, 2025 | 10.27 | 10.49 | 10.49 | 10.75 | 10.25 | 11.49M |
| June 26, 2025 | 10.26 | 10.25 | 10.25 | 10.42 | 10.2 | 9.2M |
| June 25, 2025 | 10.22 | 10.24 | 10.24 | 10.26 | 10.17 | 6.55M |
| June 24, 2025 | 10.13 | 10.25 | 10.25 | 10.26 | 10.1 | 3.65M |
| June 23, 2025 | 10.08 | 10.11 | 10.11 | 10.12 | 10.03 | 2.01M |
| June 20, 2025 | 10.1 | 10.09 | 10.09 | 10.12 | 10.02 | 2.58M |
| June 19, 2025 | 10.19 | 10.07 | 10.07 | 10.23 | 9.99 | 5.96M |
| June 18, 2025 | 10.26 | 10.2 | 10.2 | 10.3 | 10.19 | 2.56M |
| June 17, 2025 | 10.23 | 10.26 | 10.26 | 10.26 | 10.19 | 2.23M |
| June 16, 2025 | 10.27 | 10.2 | 10.2 | 10.3 | 10.19 | 3.91M |
| June 13, 2025 | 10.35 | 10.27 | 10.27 | 10.4 | 10.24 | 4.45M |
| June 12, 2025 | 10.31 | 10.38 | 10.38 | 10.44 | 10.28 | 4.14M |
| June 11, 2025 | 10.28 | 10.35 | 10.35 | 10.44 | 10.28 | 4.19M |
| June 10, 2025 | 10.4 | 10.29 | 10.29 | 10.42 | 10.24 | 5.43M |
| June 09, 2025 | 10.41 | 10.36 | 10.36 | 10.42 | 10.32 | 4.82M |
| June 06, 2025 | 10.32 | 10.39 | 10.39 | 10.42 | 10.28 | 3.01M |
| June 05, 2025 | 10.38 | 10.29 | 10.29 | 10.41 | 10.28 | 4.41M |
| June 04, 2025 | 10.32 | 10.37 | 10.37 | 10.42 | 10.29 | 2.54M |
| June 03, 2025 | 10.48 | 10.32 | 10.32 | 10.48 | 10.28 | 5.39M |
| May 30, 2025 | 10.41 | 10.44 | 10.44 | 10.54 | 10.28 | 5.72M |
| May 29, 2025 | 10.32 | 10.41 | 10.41 | 10.43 | 10.32 | 2.66M |
| May 28, 2025 | 10.34 | 10.32 | 10.32 | 10.4 | 10.27 | 2.74M |
| May 27, 2025 | 10.28 | 10.3 | 10.3 | 10.35 | 10.2 | 3.94M |
| May 26, 2025 | 10.52 | 10.33 | 10.33 | 10.55 | 10.22 | 9.93M |