10.46
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.12 | 10.45 | 10.45 | 10.66 | 10.06 | 217M |
| August 14, 2025 | 10.23 | 10.16 | 10.16 | 10.45 | 10.13 | 195.7M |
| August 13, 2025 | 9.66 | 10.33 | 10.33 | 10.56 | 9.66 | 312.96M |
| August 12, 2025 | 9.59 | 9.62 | 9.62 | 9.66 | 9.52 | 66.56M |
| August 11, 2025 | 9.39 | 9.6 | 9.6 | 9.65 | 9.39 | 105.03M |
| August 08, 2025 | 9.54 | 9.39 | 9.39 | 9.54 | 9.37 | 92.55M |
| August 07, 2025 | 9.64 | 9.55 | 9.55 | 9.78 | 9.54 | 115.11M |
| August 06, 2025 | 9.52 | 9.68 | 9.68 | 9.7 | 9.46 | 95.47M |
| August 05, 2025 | 9.46 | 9.54 | 9.54 | 9.62 | 9.45 | 84.56M |
| August 04, 2025 | 9.45 | 9.47 | 9.47 | 9.65 | 9.4 | 84.47M |
| August 01, 2025 | 9.5 | 9.48 | 9.48 | 9.6 | 9.41 | 83.58M |
| July 31, 2025 | 9.74 | 9.55 | 9.55 | 9.85 | 9.48 | 112.45M |
| July 30, 2025 | 10.03 | 9.84 | 9.84 | 10.08 | 9.72 | 116M |
| July 29, 2025 | 10.17 | 10.08 | 10.08 | 10.21 | 9.91 | 124.3M |
| July 28, 2025 | 10.2 | 10.26 | 10.26 | 10.32 | 9.9 | 209.22M |
| July 25, 2025 | 10.23 | 10.37 | 10.37 | 10.57 | 10.01 | 235.37M |
| July 24, 2025 | 9.38 | 10.09 | 10.09 | 10.3 | 9.35 | 205.15M |
| July 23, 2025 | 9.31 | 9.45 | 9.45 | 9.61 | 9.31 | 146.39M |
| July 22, 2025 | 9.3 | 9.3 | 9.3 | 9.57 | 9.17 | 111.48M |
| July 21, 2025 | 8.91 | 9.27 | 9.27 | 9.37 | 8.85 | 154.01M |
| July 18, 2025 | 9.08 | 9 | 9 | 9.1 | 8.99 | 71.82M |
| July 17, 2025 | 9.06 | 9.06 | 9.06 | 9.12 | 9.02 | 62.17M |
| July 16, 2025 | 9.17 | 9.06 | 9.06 | 9.22 | 9.02 | 60.88M |
| July 15, 2025 | 9.2 | 9.16 | 9.16 | 9.38 | 9.12 | 103.61M |
| July 14, 2025 | 9.46 | 9.27 | 9.27 | 9.5 | 9.22 | 94.28M |
| July 11, 2025 | 9.18 | 9.39 | 9.39 | 9.68 | 9.1 | 232.53M |
| July 10, 2025 | 8.9 | 9.13 | 9.13 | 9.18 | 8.9 | 113.58M |
| July 09, 2025 | 9.03 | 8.92 | 8.92 | 9.03 | 8.9 | 40.72M |
| July 08, 2025 | 8.88 | 9 | 9 | 9.03 | 8.88 | 70.13M |
| July 07, 2025 | 8.83 | 8.9 | 8.9 | 8.93 | 8.82 | 32.43M |
| July 04, 2025 | 8.9 | 8.87 | 8.87 | 9.02 | 8.81 | 62.05M |
| July 03, 2025 | 8.9 | 8.9 | 8.9 | 8.98 | 8.88 | 40.28M |
| July 02, 2025 | 8.94 | 8.91 | 8.91 | 8.99 | 8.87 | 49.48M |
| July 01, 2025 | 8.75 | 8.99 | 8.99 | 9.03 | 8.67 | 81.83M |
| June 30, 2025 | 8.77 | 8.75 | 8.75 | 8.83 | 8.63 | 71.43M |
| June 27, 2025 | 8.89 | 8.79 | 8.79 | 9.1 | 8.77 | 112.05M |
| June 26, 2025 | 9 | 8.88 | 8.88 | 9.03 | 8.75 | 106.62M |
| June 25, 2025 | 8.76 | 8.95 | 8.95 | 9.21 | 8.75 | 215.39M |
| June 24, 2025 | 8.82 | 8.78 | 8.78 | 9.01 | 8.76 | 116.91M |
| June 23, 2025 | 8.66 | 8.82 | 8.82 | 8.85 | 8.63 | 72.93M |
| June 20, 2025 | 8.53 | 8.77 | 8.77 | 8.83 | 8.5 | 100.78M |
| June 19, 2025 | 8.47 | 8.55 | 8.55 | 8.62 | 8.38 | 74.4M |
| June 18, 2025 | 8.76 | 8.52 | 8.52 | 8.81 | 8.42 | 75.63M |
| June 17, 2025 | 8.7 | 8.74 | 8.74 | 8.85 | 8.66 | 84.4M |
| June 16, 2025 | 8.32 | 8.76 | 8.76 | 8.81 | 8.32 | 122.69M |
| June 13, 2025 | 8.26 | 8.38 | 8.38 | 8.41 | 8.22 | 91.58M |
| June 12, 2025 | 8.24 | 8.26 | 8.26 | 8.35 | 8.22 | 56.7M |
| June 11, 2025 | 8.15 | 8.3 | 8.3 | 8.42 | 8.15 | 81.75M |
| June 10, 2025 | 8.37 | 8.35 | 8.11 | 8.55 | 8.29 | 65.9M |
| June 09, 2025 | 8.45 | 8.4 | 8.16 | 8.49 | 8.36 | 53.43M |
| June 06, 2025 | 8.4 | 8.38 | 8.38 | 8.56 | 8.35 | 81.04M |
| June 05, 2025 | 8.18 | 8.41 | 8.41 | 8.49 | 8.17 | 101.64M |
| June 04, 2025 | 8.02 | 8.2 | 8.2 | 8.2 | 8 | 59.4M |
| June 03, 2025 | 7.93 | 8.01 | 8.01 | 8.04 | 7.91 | 34.22M |
| May 30, 2025 | 7.93 | 7.97 | 7.97 | 7.98 | 7.88 | 31.56M |
| May 29, 2025 | 7.88 | 7.95 | 7.95 | 7.98 | 7.87 | 28.77M |
| May 28, 2025 | 7.9 | 7.89 | 7.89 | 7.92 | 7.85 | 17.21M |
| May 27, 2025 | 7.84 | 7.89 | 7.89 | 7.91 | 7.81 | 23.31M |
| May 26, 2025 | 7.85 | 7.85 | 7.85 | 7.88 | 7.81 | 24.08M |
| May 23, 2025 | 7.94 | 7.88 | 7.88 | 8 | 7.87 | 37.47M |