10.29
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.35 | 10.28 | 10.28 | 10.37 | 10.24 | 6.62M |
| August 15, 2025 | 10.12 | 10.27 | 10.27 | 10.3 | 10.08 | 5.14M |
| August 14, 2025 | 10.53 | 10.18 | 10.18 | 10.53 | 10.17 | 8.63M |
| August 13, 2025 | 10.45 | 10.56 | 10.56 | 10.57 | 10.38 | 13.84M |
| August 12, 2025 | 10.27 | 10.67 | 10.67 | 10.98 | 10.17 | 15.31M |
| August 11, 2025 | 10.28 | 10.27 | 10.27 | 10.33 | 10.2 | 3.14M |
| August 08, 2025 | 10.25 | 10.24 | 10.24 | 10.28 | 10.09 | 3.67M |
| August 07, 2025 | 10.23 | 10.26 | 10.26 | 10.28 | 10.15 | 3.22M |
| August 06, 2025 | 10.32 | 10.19 | 10.19 | 10.32 | 10.15 | 2.34M |
| August 05, 2025 | 10.18 | 10.23 | 10.23 | 10.29 | 10.15 | 2.99M |
| August 04, 2025 | 10.05 | 10.13 | 10.13 | 10.14 | 10 | 2.63M |
| August 01, 2025 | 10.05 | 10.04 | 10.04 | 10.11 | 10.02 | 2.16M |
| July 31, 2025 | 10.17 | 10.05 | 10.05 | 10.27 | 10 | 5.11M |
| July 30, 2025 | 10.24 | 10.17 | 10.17 | 10.29 | 10.09 | 3.45M |
| July 29, 2025 | 10.3 | 10.19 | 10.19 | 10.3 | 10.08 | 3.89M |
| July 28, 2025 | 10.36 | 10.21 | 10.21 | 10.37 | 10.13 | 4.52M |
| July 25, 2025 | 10.13 | 10.22 | 10.22 | 10.45 | 10.11 | 10.14M |
| July 24, 2025 | 10.02 | 10.11 | 10.11 | 10.13 | 10.02 | 3.51M |
| July 23, 2025 | 10.13 | 10.02 | 10.02 | 10.13 | 9.99 | 3.22M |
| July 22, 2025 | 10.08 | 10.08 | 10.08 | 10.09 | 9.99 | 4.29M |
| July 21, 2025 | 9.86 | 10.05 | 10.05 | 10.08 | 9.86 | 5.73M |
| July 18, 2025 | 9.85 | 9.87 | 9.87 | 9.89 | 9.79 | 2.45M |
| July 17, 2025 | 9.76 | 9.8 | 9.8 | 9.81 | 9.7 | 1.44M |
| July 16, 2025 | 9.64 | 9.74 | 9.74 | 9.76 | 9.64 | 1.67M |
| July 15, 2025 | 9.8 | 9.68 | 9.68 | 9.85 | 9.64 | 4.19M |
| July 14, 2025 | 9.8 | 9.84 | 9.84 | 9.89 | 9.77 | 2.74M |
| July 11, 2025 | 9.89 | 9.83 | 9.83 | 9.92 | 9.78 | 3.01M |
| July 10, 2025 | 9.79 | 9.9 | 9.9 | 9.91 | 9.79 | 2.18M |
| July 09, 2025 | 9.9 | 9.81 | 9.81 | 9.93 | 9.78 | 2.53M |
| July 08, 2025 | 9.82 | 9.9 | 9.9 | 9.92 | 9.78 | 2.61M |
| July 07, 2025 | 9.71 | 9.79 | 9.79 | 9.81 | 9.71 | 2.12M |
| July 04, 2025 | 9.89 | 9.74 | 9.74 | 9.93 | 9.74 | 3.4M |
| July 03, 2025 | 9.94 | 9.91 | 9.91 | 9.94 | 9.84 | 2.73M |
| July 02, 2025 | 9.96 | 9.93 | 9.93 | 9.96 | 9.87 | 2.33M |
| July 01, 2025 | 9.9 | 9.94 | 9.94 | 9.98 | 9.88 | 1.83M |
| June 30, 2025 | 9.98 | 9.94 | 9.94 | 9.98 | 9.86 | 2.27M |
| June 27, 2025 | 9.98 | 9.93 | 9.93 | 9.98 | 9.88 | 2.02M |
| June 26, 2025 | 9.97 | 9.87 | 9.87 | 9.97 | 9.84 | 1.71M |
| June 25, 2025 | 9.9 | 9.93 | 9.93 | 9.96 | 9.87 | 1.83M |
| June 24, 2025 | 9.79 | 9.9 | 9.9 | 9.94 | 9.71 | 2.5M |
| June 23, 2025 | 9.55 | 9.75 | 9.75 | 9.76 | 9.51 | 1.76M |
| June 20, 2025 | 9.58 | 9.59 | 9.59 | 9.7 | 9.56 | 1.34M |
| June 19, 2025 | 9.71 | 9.59 | 9.59 | 9.77 | 9.56 | 2.35M |
| June 18, 2025 | 9.81 | 9.72 | 9.72 | 9.81 | 9.71 | 1.56M |
| June 17, 2025 | 9.75 | 9.8 | 9.8 | 9.83 | 9.75 | 1.29M |
| June 16, 2025 | 9.77 | 9.76 | 9.76 | 9.87 | 9.76 | 2.07M |
| June 13, 2025 | 9.88 | 9.82 | 9.82 | 9.93 | 9.81 | 2.15M |
| June 12, 2025 | 10 | 9.92 | 9.92 | 10.04 | 9.89 | 2.47M |
| June 11, 2025 | 9.98 | 10 | 10 | 10.09 | 9.96 | 2.31M |
| June 10, 2025 | 10 | 9.97 | 9.97 | 10.08 | 9.86 | 3.06M |
| June 09, 2025 | 10.1 | 10.02 | 10.02 | 10.17 | 9.98 | 2.76M |
| June 06, 2025 | 9.92 | 10.02 | 10.02 | 10.04 | 9.86 | 3.1M |
| June 05, 2025 | 9.93 | 9.88 | 9.88 | 9.98 | 9.86 | 1.67M |
| June 04, 2025 | 9.85 | 9.93 | 9.93 | 9.95 | 9.85 | 1.52M |
| June 03, 2025 | 9.86 | 9.89 | 9.89 | 9.96 | 9.83 | 2.02M |
| May 30, 2025 | 10.03 | 9.87 | 9.87 | 10.03 | 9.86 | 2.51M |
| May 29, 2025 | 10 | 10.03 | 10.03 | 10.05 | 9.92 | 2.48M |
| May 28, 2025 | 10.05 | 9.94 | 9.94 | 10.1 | 9.91 | 2.54M |
| May 27, 2025 | 9.95 | 10.05 | 10.05 | 10.05 | 9.88 | 2.73M |
| May 26, 2025 | 9.93 | 9.95 | 9.95 | 10.03 | 9.91 | 2.58M |
