10.38
+0.04(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.23 | 10.31 | 10.31 | 10.32 | 10.21 | 5.25M |
| August 14, 2025 | 10.46 | 10.23 | 10.23 | 10.47 | 10.22 | 8.27M |
| August 13, 2025 | 10.43 | 10.44 | 10.44 | 10.48 | 10.39 | 5.32M |
| August 12, 2025 | 10.5 | 10.43 | 10.43 | 10.51 | 10.41 | 4.87M |
| August 11, 2025 | 10.51 | 10.49 | 10.49 | 10.53 | 10.43 | 6.93M |
| August 08, 2025 | 10.48 | 10.47 | 10.47 | 10.51 | 10.4 | 6.13M |
| August 07, 2025 | 10.45 | 10.46 | 10.46 | 10.48 | 10.41 | 4.96M |
| August 06, 2025 | 10.5 | 10.46 | 10.46 | 10.51 | 10.39 | 6.7M |
| August 05, 2025 | 10.39 | 10.49 | 10.49 | 10.5 | 10.39 | 9.09M |
| August 04, 2025 | 10.34 | 10.38 | 10.38 | 10.4 | 10.26 | 5.09M |
| August 01, 2025 | 10.27 | 10.39 | 10.39 | 10.42 | 10.27 | 9.61M |
| July 31, 2025 | 10.29 | 10.29 | 10.29 | 10.35 | 10.24 | 6.93M |
| July 30, 2025 | 10.33 | 10.3 | 10.3 | 10.38 | 10.22 | 5.34M |
| July 29, 2025 | 10.39 | 10.33 | 10.33 | 10.44 | 10.22 | 5.81M |
| July 28, 2025 | 10.29 | 10.4 | 10.4 | 10.42 | 10.25 | 8.72M |
| July 25, 2025 | 10.22 | 10.25 | 10.25 | 10.25 | 10.18 | 5.15M |
| July 24, 2025 | 10.17 | 10.23 | 10.23 | 10.24 | 10.17 | 4.08M |
| July 23, 2025 | 10.26 | 10.19 | 10.19 | 10.29 | 10.18 | 5.05M |
| July 22, 2025 | 10.37 | 10.28 | 10.28 | 10.38 | 10.24 | 6.56M |
| July 21, 2025 | 10.3 | 10.36 | 10.36 | 10.36 | 10.27 | 5.98M |
| July 18, 2025 | 10.36 | 10.3 | 10.3 | 10.36 | 10.25 | 4.91M |
| July 17, 2025 | 10.39 | 10.32 | 10.32 | 10.42 | 10.31 | 6.51M |
| July 16, 2025 | 10.22 | 10.38 | 10.38 | 10.4 | 10.2 | 7.5M |
| July 15, 2025 | 10.4 | 10.23 | 10.23 | 10.4 | 10.19 | 6.69M |
| July 14, 2025 | 10.35 | 10.38 | 10.38 | 10.4 | 10.32 | 5.14M |
| July 11, 2025 | 10.4 | 10.36 | 10.36 | 10.4 | 10.31 | 6.2M |
| July 10, 2025 | 10.36 | 10.38 | 10.38 | 10.38 | 10.24 | 8.68M |
| July 09, 2025 | 10.39 | 10.37 | 10.37 | 10.45 | 10.34 | 12.76M |
| July 08, 2025 | 10.48 | 10.54 | 10.54 | 10.56 | 10.46 | 11.16M |
| July 07, 2025 | 10.37 | 10.47 | 10.47 | 10.48 | 10.34 | 9.62M |
| July 04, 2025 | 10.46 | 10.36 | 10.36 | 10.52 | 10.33 | 13.15M |
| July 03, 2025 | 10.6 | 10.48 | 10.48 | 10.65 | 10.43 | 16.05M |
| July 02, 2025 | 10.58 | 10.66 | 10.66 | 10.71 | 10.49 | 20.56M |
| July 01, 2025 | 10.76 | 10.61 | 10.61 | 10.96 | 10.53 | 34.27M |
| June 30, 2025 | 11.3 | 11.06 | 11.06 | 11.4 | 11.06 | 45.49M |
| June 27, 2025 | 15.03 | 12.29 | 12.29 | 15.03 | 12.29 | 64.14M |
| June 26, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 2.87M |
| June 25, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 4.34M |
| June 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 7.86M |
| June 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 5.36M |
| June 20, 2025 | 8.46 | 9.33 | 9.33 | 9.33 | 8.45 | 6.87M |
| June 19, 2025 | 8.73 | 8.48 | 8.48 | 8.77 | 8.42 | 3.75M |
| June 18, 2025 | 8.76 | 8.75 | 8.75 | 8.84 | 8.63 | 2.79M |
| June 17, 2025 | 8.93 | 8.8 | 8.8 | 8.99 | 8.74 | 3.46M |
| June 16, 2025 | 8.89 | 8.84 | 8.84 | 9.08 | 8.8 | 4.88M |
| June 13, 2025 | 9.3 | 8.9 | 8.9 | 9.3 | 8.79 | 7.95M |
| June 12, 2025 | 9.05 | 9.34 | 9.34 | 9.35 | 9 | 5.59M |
| June 11, 2025 | 9.05 | 9.05 | 9.05 | 9.15 | 8.97 | 2.59M |
| June 10, 2025 | 9.16 | 9.05 | 9.05 | 9.26 | 8.9 | 3.81M |
| June 09, 2025 | 9.06 | 9.17 | 9.17 | 9.21 | 9.01 | 2.86M |
| June 06, 2025 | 9.01 | 9.06 | 9.06 | 9.1 | 8.88 | 2.62M |
| June 05, 2025 | 9.11 | 8.94 | 8.94 | 9.16 | 8.9 | 2.54M |
| June 04, 2025 | 8.97 | 9.08 | 9.08 | 9.18 | 8.89 | 3.98M |
| June 03, 2025 | 8.8 | 8.89 | 8.89 | 8.97 | 8.7 | 2.54M |
| May 30, 2025 | 8.98 | 8.84 | 8.76 | 9.09 | 8.77 | 3.32M |
| May 29, 2025 | 8.89 | 8.99 | 8.91 | 9.06 | 8.77 | 4.03M |
| May 28, 2025 | 8.9 | 8.88 | 8.8 | 8.98 | 8.79 | 3.7M |
| May 27, 2025 | 8.73 | 8.9 | 8.82 | 9.04 | 8.71 | 4.7M |
| May 26, 2025 | 8.62 | 8.77 | 8.69 | 8.83 | 8.62 | 2.79M |
| May 23, 2025 | 8.73 | 8.68 | 8.68 | 8.87 | 8.59 | 3.24M |