10.35
+0.06(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.35 | 10.29 | 10.29 | 10.6 | 10.2 | 14.22M |
| August 15, 2025 | 10.01 | 10.28 | 10.28 | 10.49 | 9.94 | 14.65M |
| August 14, 2025 | 10.16 | 10.19 | 10.19 | 10.55 | 9.97 | 13.84M |
| August 13, 2025 | 10.18 | 10.1 | 10.1 | 10.39 | 10.06 | 11.35M |
| August 12, 2025 | 9.92 | 10.17 | 10.17 | 10.55 | 9.92 | 14.68M |
| August 11, 2025 | 10.08 | 9.95 | 9.95 | 10.13 | 9.88 | 7.58M |
| August 08, 2025 | 9.68 | 10.02 | 10.02 | 10.2 | 9.61 | 14.92M |
| August 07, 2025 | 9.64 | 9.67 | 9.67 | 9.69 | 9.54 | 2.98M |
| August 06, 2025 | 9.65 | 9.63 | 9.63 | 9.67 | 9.6 | 2.33M |
| August 05, 2025 | 9.61 | 9.64 | 9.64 | 9.67 | 9.56 | 3.63M |
| August 04, 2025 | 9.43 | 9.58 | 9.58 | 9.61 | 9.4 | 3.41M |
| August 01, 2025 | 9.37 | 9.46 | 9.46 | 9.49 | 9.36 | 3.19M |
| July 31, 2025 | 9.5 | 9.39 | 9.39 | 9.55 | 9.37 | 4.6M |
| July 30, 2025 | 9.53 | 9.54 | 9.54 | 9.59 | 9.5 | 3.05M |
| July 29, 2025 | 9.56 | 9.52 | 9.52 | 9.57 | 9.46 | 2.82M |
| July 28, 2025 | 9.56 | 9.57 | 9.57 | 9.68 | 9.53 | 3.11M |
| July 25, 2025 | 9.62 | 9.57 | 9.57 | 9.65 | 9.55 | 2.7M |
| July 24, 2025 | 9.59 | 9.6 | 9.6 | 9.68 | 9.55 | 3.24M |
| July 23, 2025 | 9.66 | 9.59 | 9.59 | 9.69 | 9.57 | 3.33M |
| July 22, 2025 | 9.58 | 9.66 | 9.66 | 9.67 | 9.54 | 4.53M |
| July 21, 2025 | 9.51 | 9.55 | 9.55 | 9.58 | 9.5 | 3.71M |
| July 18, 2025 | 9.46 | 9.5 | 9.5 | 9.51 | 9.44 | 1.71M |
| July 17, 2025 | 9.51 | 9.47 | 9.47 | 9.54 | 9.45 | 2.31M |
| July 16, 2025 | 9.44 | 9.48 | 9.48 | 9.5 | 9.39 | 2.53M |
| July 15, 2025 | 9.55 | 9.43 | 9.43 | 9.55 | 9.33 | 3.94M |
| July 14, 2025 | 9.48 | 9.53 | 9.53 | 9.55 | 9.47 | 2.42M |
| July 11, 2025 | 9.48 | 9.47 | 9.47 | 9.53 | 9.43 | 3.16M |
| July 10, 2025 | 9.48 | 9.46 | 9.46 | 9.5 | 9.41 | 3.08M |
| July 09, 2025 | 9.4 | 9.48 | 9.48 | 9.52 | 9.4 | 3.26M |
| July 08, 2025 | 9.42 | 9.4 | 9.4 | 9.49 | 9.37 | 3.55M |
| July 07, 2025 | 9.35 | 9.41 | 9.41 | 9.42 | 9.26 | 4.11M |
| July 04, 2025 | 9.66 | 9.63 | 9.33 | 9.73 | 9.62 | 3.81M |
| July 03, 2025 | 9.73 | 9.67 | 9.37 | 9.73 | 9.63 | 2.84M |
| July 02, 2025 | 9.64 | 9.69 | 9.39 | 9.7 | 9.6 | 2.34M |
| July 01, 2025 | 9.64 | 9.62 | 9.32 | 9.65 | 9.57 | 2.11M |
| June 30, 2025 | 9.62 | 9.61 | 9.31 | 9.63 | 9.55 | 1.91M |
| June 27, 2025 | 9.6 | 9.58 | 9.28 | 9.7 | 9.55 | 2.69M |
| June 26, 2025 | 9.6 | 9.61 | 9.31 | 9.61 | 9.54 | 2.18M |
| June 25, 2025 | 9.48 | 9.58 | 9.28 | 9.58 | 9.46 | 3.32M |
| June 24, 2025 | 9.43 | 9.48 | 9.18 | 9.48 | 9.35 | 3.71M |
| June 23, 2025 | 9.45 | 9.44 | 9.44 | 9.47 | 9.36 | 2.25M |
| June 20, 2025 | 9.4 | 9.42 | 9.42 | 9.47 | 9.36 | 2.94M |
| June 19, 2025 | 9.35 | 9.44 | 9.44 | 9.53 | 9.32 | 4.66M |
| June 18, 2025 | 9.45 | 9.39 | 9.39 | 9.5 | 9.35 | 2.06M |
| June 17, 2025 | 9.4 | 9.45 | 9.45 | 9.5 | 9.33 | 4.11M |
| June 16, 2025 | 9.45 | 9.42 | 9.42 | 9.55 | 9.4 | 4.22M |
| June 13, 2025 | 9.42 | 9.44 | 9.44 | 9.54 | 9.4 | 3.06M |
| June 12, 2025 | 9.44 | 9.42 | 9.42 | 9.44 | 9.38 | 2M |
| June 11, 2025 | 9.41 | 9.45 | 9.45 | 9.48 | 9.41 | 2.2M |
| June 10, 2025 | 9.46 | 9.44 | 9.44 | 9.53 | 9.4 | 2.82M |
| June 09, 2025 | 9.41 | 9.5 | 9.5 | 9.53 | 9.38 | 4.78M |
| June 06, 2025 | 9.61 | 9.41 | 9.41 | 9.7 | 9.36 | 7.36M |
| June 05, 2025 | 9.72 | 9.63 | 9.63 | 9.78 | 9.57 | 2.97M |
| June 04, 2025 | 9.59 | 9.72 | 9.72 | 9.73 | 9.58 | 1.88M |
| June 03, 2025 | 9.55 | 9.61 | 9.61 | 9.63 | 9.5 | 1.95M |
| May 30, 2025 | 9.66 | 9.58 | 9.58 | 9.67 | 9.56 | 1.81M |
| May 29, 2025 | 9.68 | 9.64 | 9.64 | 9.7 | 9.62 | 2.68M |
| May 28, 2025 | 9.63 | 9.7 | 9.7 | 9.72 | 9.63 | 1.52M |
| May 27, 2025 | 9.6 | 9.68 | 9.68 | 9.7 | 9.6 | 1.59M |
| May 26, 2025 | 9.59 | 9.6 | 9.6 | 9.63 | 9.54 | 1.67M |