10.91
+0.12(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.25 | 10.79 | 10.79 | 10.96 | 10.25 | 74.62M |
| August 15, 2025 | 9.84 | 10.16 | 10.16 | 10.23 | 9.72 | 59.66M |
| August 14, 2025 | 10.08 | 9.84 | 9.84 | 10.22 | 9.8 | 70.34M |
| August 13, 2025 | 9.76 | 10.09 | 10.09 | 10.18 | 9.66 | 59.05M |
| August 12, 2025 | 9.63 | 9.75 | 9.75 | 9.82 | 9.51 | 56.8M |
| August 11, 2025 | 9.25 | 9.63 | 9.63 | 9.7 | 9.18 | 75.04M |
| August 08, 2025 | 9.09 | 9.22 | 9.22 | 9.37 | 8.9 | 64.24M |
| August 07, 2025 | 8.76 | 9.09 | 9.09 | 9.16 | 8.75 | 75.47M |
| August 06, 2025 | 8.65 | 8.76 | 8.76 | 8.77 | 8.56 | 46.22M |
| August 05, 2025 | 8.4 | 8.65 | 8.65 | 8.89 | 8.36 | 82.61M |
| August 04, 2025 | 8.3 | 8.39 | 8.39 | 8.39 | 8.18 | 28.14M |
| August 01, 2025 | 8.22 | 8.32 | 8.32 | 8.55 | 8.2 | 35.95M |
| July 31, 2025 | 8.27 | 8.22 | 8.22 | 8.32 | 8.15 | 31.62M |
| July 30, 2025 | 8.31 | 8.3 | 8.3 | 8.42 | 8.25 | 27.09M |
| July 29, 2025 | 8.53 | 8.33 | 8.33 | 8.55 | 8.27 | 38.58M |
| July 28, 2025 | 8.56 | 8.53 | 8.53 | 8.68 | 8.48 | 33.02M |
| July 25, 2025 | 8.37 | 8.48 | 8.48 | 8.64 | 8.34 | 36.56M |
| July 24, 2025 | 8.42 | 8.36 | 8.36 | 8.49 | 8.32 | 30.86M |
| July 23, 2025 | 8.48 | 8.43 | 8.43 | 8.56 | 8.38 | 21.51M |
| July 22, 2025 | 8.65 | 8.43 | 8.43 | 8.65 | 8.41 | 29.74M |
| July 21, 2025 | 8.57 | 8.64 | 8.64 | 8.69 | 8.56 | 26.72M |
| July 18, 2025 | 8.44 | 8.6 | 8.6 | 8.65 | 8.41 | 32.1M |
| July 17, 2025 | 8.36 | 8.45 | 8.45 | 8.52 | 8.32 | 25.19M |
| July 16, 2025 | 8.3 | 8.36 | 8.36 | 8.43 | 8.25 | 18.99M |
| July 15, 2025 | 8.33 | 8.31 | 8.31 | 8.49 | 8.29 | 20.58M |
| July 14, 2025 | 8.33 | 8.36 | 8.36 | 8.39 | 8.32 | 13.74M |
| July 11, 2025 | 8.42 | 8.38 | 8.38 | 8.52 | 8.36 | 21.83M |
| July 10, 2025 | 8.25 | 8.46 | 8.46 | 8.5 | 8.2 | 35.22M |
| July 09, 2025 | 8.3 | 8.28 | 8.28 | 8.32 | 8.25 | 16.27M |
| July 08, 2025 | 8.26 | 8.28 | 8.28 | 8.33 | 8.24 | 16.74M |
| July 07, 2025 | 8.37 | 8.28 | 8.28 | 8.37 | 8.27 | 17.4M |
| July 04, 2025 | 8.3 | 8.32 | 8.32 | 8.38 | 8.27 | 14.03M |
| July 03, 2025 | 8.36 | 8.34 | 8.34 | 8.39 | 8.28 | 14.86M |
| July 02, 2025 | 8.45 | 8.34 | 8.34 | 8.45 | 8.32 | 19.99M |
| July 01, 2025 | 8.53 | 8.45 | 8.45 | 8.58 | 8.42 | 22.82M |
| June 30, 2025 | 8.42 | 8.49 | 8.49 | 8.49 | 8.4 | 24.57M |
| June 27, 2025 | 8.56 | 8.47 | 8.47 | 8.62 | 8.44 | 29.22M |
| June 26, 2025 | 8.88 | 8.56 | 8.56 | 8.95 | 8.53 | 50.61M |
| June 25, 2025 | 8.83 | 8.93 | 8.93 | 8.96 | 8.81 | 42.72M |
| June 24, 2025 | 8.8 | 8.88 | 8.88 | 9.1 | 8.66 | 74.35M |
| June 23, 2025 | 8.22 | 8.48 | 8.48 | 8.56 | 8.19 | 40.13M |
| June 20, 2025 | 8.25 | 8.29 | 8.29 | 8.33 | 8.13 | 24.79M |
| June 19, 2025 | 8.64 | 8.25 | 8.25 | 8.65 | 8.21 | 55.6M |
| June 18, 2025 | 8.47 | 8.67 | 8.67 | 8.69 | 8.35 | 44.15M |
| June 17, 2025 | 8.46 | 8.47 | 8.47 | 8.5 | 8.38 | 19.27M |
| June 16, 2025 | 8.4 | 8.45 | 8.45 | 8.48 | 8.27 | 26.72M |
| June 13, 2025 | 8.76 | 8.43 | 8.43 | 8.78 | 8.42 | 51.12M |
| June 12, 2025 | 8.42 | 8.8 | 8.8 | 8.96 | 8.33 | 73.95M |
| June 11, 2025 | 8.42 | 8.4 | 8.4 | 8.54 | 8.39 | 20.32M |
| June 10, 2025 | 8.58 | 8.41 | 8.41 | 8.73 | 8.39 | 32M |
| June 09, 2025 | 8.36 | 8.58 | 8.58 | 8.67 | 8.36 | 31.42M |
| June 06, 2025 | 8.53 | 8.39 | 8.39 | 8.53 | 8.33 | 26.79M |
| June 05, 2025 | 8.34 | 8.47 | 8.47 | 8.53 | 8.25 | 31.1M |
| June 04, 2025 | 8.33 | 8.33 | 8.33 | 8.44 | 8.29 | 23.97M |
| June 03, 2025 | 8.27 | 8.27 | 8.27 | 8.42 | 8.12 | 23.46M |
| May 30, 2025 | 8.39 | 8.28 | 8.28 | 8.39 | 8.2 | 25.4M |
| May 29, 2025 | 8.12 | 8.4 | 8.4 | 8.45 | 8.12 | 34.33M |
| May 28, 2025 | 8.38 | 8.2 | 8.2 | 8.43 | 8.15 | 25.4M |
| May 27, 2025 | 8.42 | 8.36 | 8.36 | 8.43 | 8.22 | 21.3M |
| May 26, 2025 | 8.37 | 8.41 | 8.41 | 8.49 | 8.16 | 33.28M |