10.97
+0.27(+2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.75 | 10.97 | 10.97 | 11.15 | 10.75 | 208.31M |
| August 15, 2025 | 10.56 | 10.7 | 10.7 | 10.76 | 10.5 | 120.68M |
| August 14, 2025 | 10.73 | 10.54 | 10.54 | 10.83 | 10.54 | 121.45M |
| August 13, 2025 | 10.68 | 10.76 | 10.76 | 10.88 | 10.63 | 136.27M |
| August 12, 2025 | 10.69 | 10.67 | 10.67 | 10.71 | 10.59 | 82.5M |
| August 11, 2025 | 10.55 | 10.73 | 10.73 | 10.75 | 10.53 | 107.62M |
| August 08, 2025 | 10.9 | 10.6 | 10.6 | 10.9 | 10.55 | 186.11M |
| August 07, 2025 | 11.15 | 10.99 | 10.99 | 11.33 | 10.91 | 162.73M |
| August 06, 2025 | 10.98 | 11.01 | 11.01 | 11.16 | 10.84 | 134.9M |
| August 05, 2025 | 11.11 | 10.96 | 10.96 | 11.17 | 10.88 | 149.68M |
| August 04, 2025 | 11.03 | 11.11 | 11.11 | 11.22 | 10.94 | 144.42M |
| August 01, 2025 | 11.4 | 11.13 | 11.13 | 11.45 | 10.8 | 322.24M |
| July 31, 2025 | 10.67 | 11.3 | 11.3 | 11.7 | 10.67 | 542.11M |
| July 30, 2025 | 10.79 | 10.64 | 10.64 | 10.83 | 10.54 | 82.44M |
| July 29, 2025 | 10.75 | 10.82 | 10.82 | 10.83 | 10.58 | 84.34M |
| July 28, 2025 | 10.95 | 10.78 | 10.78 | 10.99 | 10.73 | 121.21M |
| July 25, 2025 | 10.84 | 11.04 | 11.04 | 11.16 | 10.81 | 189.8M |
| July 24, 2025 | 10.58 | 10.75 | 10.75 | 10.78 | 10.58 | 88.53M |
| July 23, 2025 | 10.56 | 10.64 | 10.64 | 10.86 | 10.53 | 117.46M |
| July 22, 2025 | 10.68 | 10.57 | 10.57 | 10.75 | 10.51 | 102.18M |
| July 21, 2025 | 10.72 | 10.76 | 10.76 | 11.02 | 10.69 | 159.09M |
| July 18, 2025 | 11.2 | 10.96 | 10.96 | 11.47 | 10.94 | 319.04M |
| July 17, 2025 | 10.24 | 10.87 | 10.87 | 10.98 | 10.24 | 273.91M |
| July 16, 2025 | 10.26 | 10.3 | 10.3 | 10.61 | 10.25 | 117.84M |
| July 15, 2025 | 10.05 | 10.25 | 10.25 | 10.28 | 9.97 | 120.94M |
| July 14, 2025 | 10.16 | 10.08 | 10.08 | 10.19 | 10.05 | 66.18M |
| July 11, 2025 | 10.18 | 10.21 | 10.21 | 10.27 | 10.01 | 103.73M |
| July 10, 2025 | 9.99 | 10.18 | 10.18 | 10.35 | 9.98 | 143.74M |
| July 09, 2025 | 10.04 | 10.02 | 10.02 | 10.17 | 9.99 | 56.78M |
| July 08, 2025 | 9.87 | 10.02 | 10.02 | 10.02 | 9.85 | 47.6M |
| July 07, 2025 | 9.91 | 9.88 | 9.88 | 9.93 | 9.85 | 34.8M |
| July 04, 2025 | 9.98 | 9.91 | 9.91 | 10.04 | 9.88 | 47.02M |
| July 03, 2025 | 9.99 | 9.99 | 9.99 | 10.07 | 9.93 | 38.23M |
| July 02, 2025 | 10.15 | 9.99 | 9.99 | 10.15 | 9.95 | 57.85M |
| July 01, 2025 | 10.2 | 10.17 | 10.17 | 10.25 | 10.12 | 40.4M |
| June 30, 2025 | 10.08 | 10.2 | 10.2 | 10.24 | 10.07 | 54.83M |
| June 27, 2025 | 10.14 | 10.08 | 10.08 | 10.23 | 10.07 | 55.11M |
| June 26, 2025 | 10.1 | 10.14 | 10.14 | 10.27 | 10.1 | 71.34M |
| June 25, 2025 | 10 | 10.14 | 10.14 | 10.15 | 9.94 | 69.56M |
| June 24, 2025 | 9.8 | 9.99 | 9.99 | 10.04 | 9.79 | 57.19M |
| June 23, 2025 | 9.61 | 9.79 | 9.79 | 9.8 | 9.58 | 39.53M |
| June 20, 2025 | 9.83 | 9.66 | 9.66 | 9.9 | 9.65 | 41.58M |
| June 19, 2025 | 9.92 | 9.8 | 9.8 | 10.03 | 9.8 | 52.72M |
| June 18, 2025 | 9.95 | 9.95 | 9.95 | 9.98 | 9.9 | 30.12M |
| June 17, 2025 | 10.01 | 9.97 | 9.97 | 10.05 | 9.94 | 35.27M |
| June 16, 2025 | 9.9 | 10.01 | 10.01 | 10.05 | 9.9 | 34.31M |
| June 13, 2025 | 10.08 | 9.98 | 9.98 | 10.13 | 9.93 | 77.09M |
| June 12, 2025 | 10.25 | 10.17 | 10.17 | 10.31 | 10.1 | 60.96M |
| June 11, 2025 | 10.26 | 10.31 | 10.31 | 10.43 | 10.21 | 50.94M |
| June 10, 2025 | 10.57 | 10.31 | 10.31 | 10.61 | 10.15 | 100.38M |
| June 09, 2025 | 10.41 | 10.63 | 10.63 | 10.75 | 10.41 | 124.24M |
| June 06, 2025 | 10.35 | 10.28 | 10.28 | 10.36 | 10.22 | 43.23M |
| June 05, 2025 | 10.18 | 10.35 | 10.35 | 10.39 | 10.16 | 63.99M |
| June 04, 2025 | 10.13 | 10.17 | 10.17 | 10.21 | 10.08 | 36.94M |
| June 03, 2025 | 9.98 | 10.08 | 10.08 | 10.15 | 9.95 | 38.31M |
| May 30, 2025 | 10.18 | 10 | 10 | 10.19 | 10 | 41.27M |
| May 29, 2025 | 9.97 | 10.29 | 10.19 | 10.3 | 9.97 | 71.74M |
| May 28, 2025 | 10.08 | 9.98 | 9.98 | 10.13 | 9.95 | 35.98M |
| May 27, 2025 | 10.05 | 10.1 | 10.1 | 10.3 | 9.98 | 44M |
| May 26, 2025 | 9.92 | 10.08 | 10.08 | 10.11 | 9.92 | 37.85M |