10.88
+0.09(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.61 | 10.66 | 10.66 | 10.66 | 10.57 | 7.17M |
| August 14, 2025 | 10.8 | 10.61 | 10.61 | 10.81 | 10.59 | 9.05M |
| August 13, 2025 | 10.98 | 10.84 | 10.84 | 11.07 | 10.77 | 10.2M |
| August 12, 2025 | 10.94 | 10.86 | 10.86 | 10.99 | 10.83 | 6.24M |
| August 11, 2025 | 10.79 | 10.89 | 10.89 | 10.93 | 10.74 | 9.56M |
| August 08, 2025 | 10.76 | 10.77 | 10.77 | 10.79 | 10.65 | 9.09M |
| August 07, 2025 | 10.72 | 10.76 | 10.76 | 10.81 | 10.71 | 10.74M |
| August 06, 2025 | 11.24 | 10.76 | 10.76 | 11.24 | 10.71 | 24.74M |
| August 05, 2025 | 11.36 | 11.4 | 11.4 | 11.43 | 11.29 | 6.53M |
| August 04, 2025 | 11.38 | 11.34 | 11.34 | 11.41 | 11.27 | 5.21M |
| August 01, 2025 | 11.36 | 11.39 | 11.39 | 11.43 | 11.3 | 5.28M |
| July 31, 2025 | 11.55 | 11.36 | 11.36 | 11.59 | 11.33 | 8.09M |
| July 30, 2025 | 11.5 | 11.66 | 11.66 | 11.69 | 11.5 | 8.9M |
| July 29, 2025 | 11.58 | 11.57 | 11.57 | 11.6 | 11.36 | 7.6M |
| July 28, 2025 | 11.56 | 11.6 | 11.6 | 11.65 | 11.52 | 6.31M |
| July 25, 2025 | 11.71 | 11.62 | 11.62 | 11.73 | 11.57 | 7.98M |
| July 24, 2025 | 11.65 | 11.7 | 11.7 | 11.79 | 11.61 | 9.88M |
| July 23, 2025 | 11.74 | 11.67 | 11.67 | 11.98 | 11.62 | 13.54M |
| July 22, 2025 | 11.44 | 11.8 | 11.8 | 11.98 | 11.38 | 25.27M |
| July 21, 2025 | 11.31 | 11.44 | 11.44 | 11.6 | 11.23 | 14.53M |
| July 18, 2025 | 11.27 | 11.48 | 11.48 | 11.73 | 11.18 | 16.02M |
| July 17, 2025 | 11.16 | 11.33 | 11.33 | 11.5 | 11.16 | 11.61M |
| July 16, 2025 | 11.17 | 11.19 | 11.19 | 11.33 | 11.15 | 7.06M |
| July 15, 2025 | 11.25 | 11.17 | 11.17 | 11.28 | 11.07 | 8.33M |
| July 14, 2025 | 11.29 | 11.33 | 11.33 | 11.41 | 11.22 | 9.58M |
| July 11, 2025 | 11.57 | 11.31 | 11.31 | 11.57 | 11.28 | 14.61M |
| July 10, 2025 | 11.45 | 11.56 | 11.56 | 11.84 | 11.32 | 22.61M |
| July 09, 2025 | 11.21 | 11.58 | 11.58 | 11.81 | 11.1 | 27.89M |
| July 08, 2025 | 11.15 | 11.28 | 11.28 | 11.45 | 11.07 | 22.65M |
| July 07, 2025 | 11.36 | 11.15 | 11.15 | 11.69 | 11.02 | 25.63M |
| July 04, 2025 | 10.88 | 10.92 | 10.92 | 11.19 | 10.81 | 13.47M |
| July 03, 2025 | 10.81 | 10.84 | 10.84 | 10.93 | 10.8 | 4.54M |
| July 02, 2025 | 10.91 | 10.84 | 10.84 | 10.92 | 10.81 | 3.89M |
| July 01, 2025 | 10.89 | 10.87 | 10.87 | 10.93 | 10.76 | 4.67M |
| June 30, 2025 | 10.75 | 10.89 | 10.89 | 10.92 | 10.74 | 5.16M |
| June 27, 2025 | 10.83 | 10.81 | 10.81 | 10.89 | 10.74 | 6M |
| June 26, 2025 | 10.8 | 10.83 | 10.83 | 11.03 | 10.68 | 10.21M |
| June 25, 2025 | 10.74 | 10.8 | 10.8 | 10.85 | 10.65 | 9.4M |
| June 24, 2025 | 10.44 | 10.63 | 10.63 | 10.65 | 10.44 | 4.87M |
| June 23, 2025 | 10.33 | 10.44 | 10.44 | 10.46 | 10.21 | 3.39M |
| June 20, 2025 | 10.27 | 10.34 | 10.34 | 10.4 | 10.27 | 2.92M |
| June 19, 2025 | 10.55 | 10.32 | 10.32 | 10.55 | 10.3 | 6.15M |
| June 18, 2025 | 10.73 | 10.55 | 10.55 | 10.73 | 10.53 | 5.02M |
| June 17, 2025 | 10.7 | 10.73 | 10.73 | 10.77 | 10.68 | 3.97M |
| June 16, 2025 | 10.6 | 10.73 | 10.73 | 10.75 | 10.6 | 3.68M |
| June 13, 2025 | 10.82 | 10.69 | 10.69 | 10.89 | 10.65 | 6.48M |
| June 12, 2025 | 10.81 | 10.89 | 10.89 | 10.9 | 10.75 | 5.86M |
| June 11, 2025 | 10.68 | 10.83 | 10.83 | 10.91 | 10.65 | 5.26M |
| June 10, 2025 | 10.88 | 10.74 | 10.74 | 10.88 | 10.6 | 6.13M |
| June 09, 2025 | 10.87 | 11.02 | 10.82 | 11.08 | 10.82 | 7.29M |
| June 06, 2025 | 10.94 | 10.83 | 10.63 | 10.96 | 10.81 | 4.39M |
| June 05, 2025 | 11.07 | 10.95 | 10.75 | 11.07 | 10.86 | 5.78M |
| June 04, 2025 | 10.85 | 11.06 | 10.86 | 11.09 | 10.76 | 8.12M |
| June 03, 2025 | 10.7 | 10.8 | 10.6 | 10.87 | 10.65 | 3.6M |
| May 30, 2025 | 10.87 | 10.72 | 10.53 | 10.9 | 10.71 | 5.52M |
| May 29, 2025 | 10.79 | 10.91 | 10.71 | 10.95 | 10.68 | 6.87M |
| May 28, 2025 | 10.81 | 10.85 | 10.65 | 10.93 | 10.8 | 5.34M |
| May 27, 2025 | 10.77 | 10.84 | 10.64 | 10.93 | 10.73 | 5.21M |
| May 26, 2025 | 10.67 | 10.77 | 10.57 | 10.77 | 10.61 | 5.23M |
| May 23, 2025 | 10.94 | 10.72 | 10.53 | 10.97 | 10.7 | 7.29M |