10.84
+0.13(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.9 | 10.71 | 10.71 | 10.71 | 9.7 | 16.6M |
| August 15, 2025 | 9.42 | 9.74 | 9.74 | 10.05 | 9.3 | 32.05M |
| August 14, 2025 | 9.82 | 9.48 | 9.48 | 9.84 | 9.26 | 27.6M |
| August 13, 2025 | 9.3 | 9.81 | 9.81 | 9.96 | 9.26 | 28.75M |
| August 12, 2025 | 9.55 | 9.3 | 9.3 | 9.66 | 9.28 | 19.29M |
| August 11, 2025 | 9.2 | 9.6 | 9.6 | 9.89 | 9.08 | 29.07M |
| August 08, 2025 | 8.79 | 9.22 | 9.22 | 9.35 | 8.76 | 23.84M |
| August 07, 2025 | 8.75 | 8.78 | 8.78 | 8.89 | 8.63 | 11.72M |
| August 06, 2025 | 8.76 | 8.74 | 8.74 | 8.83 | 8.71 | 10.46M |
| August 05, 2025 | 8.65 | 8.75 | 8.75 | 8.78 | 8.65 | 11.24M |
| August 04, 2025 | 8.48 | 8.65 | 8.65 | 8.68 | 8.39 | 14.94M |
| August 01, 2025 | 8.25 | 8.53 | 8.53 | 8.56 | 8.21 | 20.77M |
| July 31, 2025 | 8.28 | 8.21 | 8.21 | 8.32 | 8.17 | 9.46M |
| July 30, 2025 | 8.35 | 8.34 | 8.34 | 8.38 | 8.2 | 9.29M |
| July 29, 2025 | 8.44 | 8.35 | 8.35 | 8.44 | 8.26 | 9.34M |
| July 28, 2025 | 8.29 | 8.42 | 8.42 | 8.45 | 8.23 | 12.26M |
| July 25, 2025 | 8.34 | 8.28 | 8.28 | 8.38 | 8.23 | 8.12M |
| July 24, 2025 | 8.24 | 8.32 | 8.32 | 8.34 | 8.24 | 7.39M |
| July 23, 2025 | 8.46 | 8.25 | 8.25 | 8.48 | 8.22 | 11.55M |
| July 22, 2025 | 8.39 | 8.46 | 8.46 | 8.46 | 8.29 | 12.69M |
| July 21, 2025 | 8.33 | 8.39 | 8.39 | 8.43 | 8.3 | 11.55M |
| July 18, 2025 | 8.22 | 8.32 | 8.32 | 8.37 | 8.18 | 13.38M |
| July 17, 2025 | 8.2 | 8.19 | 8.19 | 8.26 | 8.13 | 10.3M |
| July 16, 2025 | 8.2 | 8.22 | 8.22 | 8.4 | 8.13 | 11.25M |
| July 15, 2025 | 8.38 | 8.16 | 8.16 | 8.39 | 8.04 | 16.49M |
| July 14, 2025 | 8.1 | 8.32 | 8.32 | 8.32 | 8.08 | 19.83M |
| July 11, 2025 | 8.12 | 8 | 8 | 8.12 | 7.91 | 13.73M |
| July 10, 2025 | 7.93 | 8.14 | 8.14 | 8.15 | 7.92 | 15.22M |
| July 09, 2025 | 7.89 | 7.97 | 7.97 | 8.08 | 7.86 | 15.7M |
| July 08, 2025 | 7.89 | 7.89 | 7.89 | 7.9 | 7.82 | 9.94M |
| July 07, 2025 | 7.81 | 7.89 | 7.89 | 7.91 | 7.74 | 11.31M |
| July 04, 2025 | 7.96 | 7.82 | 7.82 | 8.04 | 7.8 | 17.31M |
| July 03, 2025 | 8.18 | 7.98 | 7.98 | 8.26 | 7.96 | 31.3M |
| July 02, 2025 | 8.44 | 8.32 | 8.32 | 8.92 | 8.21 | 46.42M |
| July 01, 2025 | 8.06 | 8.12 | 8.12 | 8.38 | 8.03 | 26.92M |
| June 30, 2025 | 7.89 | 7.96 | 7.96 | 8.05 | 7.79 | 19.54M |
| June 27, 2025 | 7.7 | 7.81 | 7.81 | 8.1 | 7.67 | 21.36M |
| June 26, 2025 | 7.64 | 7.75 | 7.75 | 7.84 | 7.61 | 17.08M |
| June 25, 2025 | 7.62 | 7.66 | 7.66 | 7.66 | 7.52 | 15.73M |
| June 24, 2025 | 7.69 | 7.6 | 7.6 | 7.73 | 7.42 | 24.26M |
| June 23, 2025 | 7.61 | 7.88 | 7.88 | 7.88 | 7.61 | 19.65M |
| June 20, 2025 | 7.83 | 7.57 | 7.57 | 7.84 | 7.55 | 13.7M |
| June 19, 2025 | 7.77 | 7.73 | 7.73 | 7.89 | 7.49 | 25.78M |
| June 18, 2025 | 7.99 | 7.85 | 7.85 | 8.16 | 7.81 | 26.18M |
| June 17, 2025 | 7.66 | 7.99 | 7.99 | 8.04 | 7.64 | 33.39M |
| June 16, 2025 | 7.75 | 7.78 | 7.78 | 7.95 | 7.65 | 30.99M |
| June 13, 2025 | 7.5 | 7.51 | 7.51 | 7.77 | 7.48 | 22.56M |
| June 12, 2025 | 7.46 | 7.45 | 7.45 | 7.52 | 7.39 | 7.01M |
| June 11, 2025 | 7.51 | 7.49 | 7.49 | 7.6 | 7.45 | 7.15M |
| June 10, 2025 | 7.65 | 7.48 | 7.48 | 7.79 | 7.37 | 14.06M |
| June 09, 2025 | 7.47 | 7.62 | 7.62 | 7.63 | 7.47 | 10.15M |
| June 06, 2025 | 7.41 | 7.47 | 7.47 | 7.54 | 7.38 | 7.16M |
| June 05, 2025 | 7.54 | 7.45 | 7.45 | 7.56 | 7.36 | 8.23M |
| June 04, 2025 | 7.44 | 7.53 | 7.53 | 7.58 | 7.38 | 9.47M |
| June 03, 2025 | 7.32 | 7.38 | 7.38 | 7.44 | 7.3 | 6.73M |
| May 30, 2025 | 7.56 | 7.4 | 7.4 | 7.57 | 7.36 | 8.93M |
| May 29, 2025 | 7.5 | 7.57 | 7.57 | 7.63 | 7.47 | 12.31M |
| May 28, 2025 | 7.56 | 7.55 | 7.55 | 7.6 | 7.45 | 10.21M |
| May 27, 2025 | 7.55 | 7.53 | 7.53 | 7.56 | 7.35 | 10.23M |
| May 26, 2025 | 7.35 | 7.52 | 7.52 | 7.56 | 7.35 | 12.15M |