10.73
-0.14(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.65 | 10.79 | 10.79 | 10.86 | 10.61 | 11.04M |
| August 14, 2025 | 11.13 | 10.69 | 10.69 | 11.16 | 10.59 | 16.93M |
| August 13, 2025 | 10.55 | 11.05 | 11.05 | 11.16 | 10.51 | 23.47M |
| August 12, 2025 | 10.6 | 10.5 | 10.5 | 10.69 | 10.47 | 9.44M |
| August 11, 2025 | 10.52 | 10.62 | 10.62 | 10.65 | 10.43 | 8.6M |
| August 08, 2025 | 10.45 | 10.47 | 10.47 | 10.54 | 10.35 | 8.08M |
| August 07, 2025 | 10.57 | 10.49 | 10.49 | 10.65 | 10.44 | 8.9M |
| August 06, 2025 | 10.4 | 10.57 | 10.57 | 10.68 | 10.4 | 14.13M |
| August 05, 2025 | 10.27 | 10.43 | 10.43 | 10.47 | 10.25 | 14.09M |
| August 04, 2025 | 9.92 | 10.28 | 10.28 | 10.29 | 9.91 | 8.99M |
| August 01, 2025 | 9.97 | 9.99 | 9.99 | 10.1 | 9.9 | 7.04M |
| July 31, 2025 | 9.96 | 10.01 | 10.01 | 10.13 | 9.96 | 7.85M |
| July 30, 2025 | 10.14 | 10 | 10 | 10.2 | 9.95 | 11.15M |
| July 29, 2025 | 10.21 | 10.18 | 10.18 | 10.28 | 10.13 | 8.77M |
| July 28, 2025 | 10.08 | 10.26 | 10.26 | 10.4 | 10.06 | 13.18M |
| July 25, 2025 | 10.16 | 10.08 | 10.08 | 10.2 | 10.03 | 13.33M |
| July 24, 2025 | 10.26 | 10.16 | 10.16 | 10.38 | 10.14 | 18.72M |
| July 23, 2025 | 10.38 | 10.26 | 10.26 | 10.85 | 10.22 | 24.89M |
| July 22, 2025 | 10.02 | 10.43 | 10.43 | 10.83 | 10.02 | 29.47M |
| July 21, 2025 | 10 | 10.25 | 10.25 | 10.25 | 9.95 | 20.93M |
| July 18, 2025 | 10.13 | 9.91 | 9.91 | 10.13 | 9.83 | 20.07M |
| July 17, 2025 | 9.68 | 10.13 | 10.13 | 10.15 | 9.57 | 24.99M |
| July 16, 2025 | 9.52 | 9.72 | 9.72 | 9.77 | 9.43 | 21.44M |
| July 15, 2025 | 9.85 | 9.55 | 9.55 | 9.86 | 9.39 | 26.03M |
| July 14, 2025 | 9.25 | 9.39 | 9.39 | 9.43 | 9.25 | 10.13M |
| July 11, 2025 | 9.19 | 9.25 | 9.25 | 9.33 | 9.13 | 7.95M |
| July 10, 2025 | 9.19 | 9.18 | 9.18 | 9.25 | 9.1 | 7.72M |
| July 09, 2025 | 9.35 | 9.24 | 9.24 | 9.48 | 9.21 | 11.61M |
| July 08, 2025 | 9.05 | 9.22 | 9.22 | 9.27 | 9.02 | 7.77M |
| July 07, 2025 | 9 | 9.05 | 9.05 | 9.05 | 8.93 | 3.75M |
| July 04, 2025 | 9.17 | 8.98 | 8.98 | 9.17 | 8.95 | 7.91M |
| July 03, 2025 | 9.18 | 9.17 | 9.17 | 9.24 | 9.12 | 5.47M |
| July 02, 2025 | 9.23 | 9.19 | 9.19 | 9.25 | 9.11 | 6.33M |
| July 01, 2025 | 9.17 | 9.22 | 9.22 | 9.23 | 9.05 | 10.69M |
| June 30, 2025 | 9.13 | 9.1 | 9.1 | 9.15 | 9.06 | 5.55M |
| June 27, 2025 | 9.05 | 9.08 | 9.08 | 9.19 | 9.05 | 6.34M |
| June 26, 2025 | 9.17 | 9.08 | 9.08 | 9.27 | 9.08 | 7.7M |
| June 25, 2025 | 9.13 | 9.17 | 9.17 | 9.23 | 9.07 | 8.88M |
| June 24, 2025 | 8.88 | 9.13 | 9.13 | 9.2 | 8.87 | 8.36M |
| June 23, 2025 | 8.72 | 8.86 | 8.86 | 8.88 | 8.65 | 4.08M |
| June 20, 2025 | 8.85 | 8.74 | 8.74 | 8.95 | 8.67 | 6.93M |
| June 19, 2025 | 8.98 | 8.91 | 8.91 | 9.12 | 8.85 | 6.23M |
| June 18, 2025 | 9.12 | 9.05 | 9.05 | 9.12 | 8.97 | 4.39M |
| June 17, 2025 | 9.16 | 9.08 | 9.08 | 9.2 | 9.04 | 5.51M |
| June 16, 2025 | 8.89 | 9.16 | 9.16 | 9.18 | 8.89 | 6.55M |
| June 13, 2025 | 9.08 | 8.88 | 8.88 | 9.12 | 8.88 | 7.57M |
| June 12, 2025 | 9.16 | 9.13 | 9.13 | 9.18 | 9.05 | 4.72M |
| June 11, 2025 | 9.24 | 9.19 | 9.19 | 9.26 | 9.15 | 5.98M |
| June 10, 2025 | 9.4 | 9.16 | 9.16 | 9.47 | 9.05 | 9.95M |
| June 09, 2025 | 9.33 | 9.39 | 9.39 | 9.45 | 9.29 | 6.8M |
| June 06, 2025 | 9.19 | 9.26 | 9.26 | 9.44 | 9.17 | 6.24M |
| June 05, 2025 | 9.17 | 9.24 | 9.24 | 9.28 | 9.06 | 6.12M |
| June 04, 2025 | 9.15 | 9.17 | 9.17 | 9.27 | 9.07 | 5.26M |
| June 03, 2025 | 9.08 | 9.09 | 9.09 | 9.14 | 8.99 | 4.65M |
| May 30, 2025 | 9.4 | 9.06 | 9.06 | 9.4 | 9.06 | 8.96M |
| May 29, 2025 | 9.26 | 9.39 | 9.39 | 9.49 | 9.24 | 7.68M |
| May 28, 2025 | 9.3 | 9.31 | 9.31 | 9.46 | 9.27 | 6.49M |
| May 27, 2025 | 9.39 | 9.3 | 9.3 | 9.39 | 9.2 | 6.33M |
| May 26, 2025 | 9.4 | 9.39 | 9.39 | 9.43 | 9.27 | 6.39M |
| May 23, 2025 | 9.41 | 9.34 | 9.34 | 9.67 | 9.33 | 10.48M |
