10.05
-0.2(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.03 | 10.25 | 10.25 | 10.61 | 10.03 | 10.48M |
| August 15, 2025 | 9.98 | 9.99 | 9.99 | 10.12 | 9.96 | 3.72M |
| August 14, 2025 | 10.25 | 9.98 | 9.98 | 10.25 | 9.98 | 4.49M |
| August 13, 2025 | 10.26 | 10.24 | 10.24 | 10.28 | 10.17 | 3.66M |
| August 12, 2025 | 10.34 | 10.25 | 10.25 | 10.35 | 10.18 | 4.9M |
| August 11, 2025 | 10.18 | 10.3 | 10.3 | 10.32 | 10.11 | 4.34M |
| August 08, 2025 | 10.15 | 10.16 | 10.16 | 10.17 | 10 | 3.78M |
| August 07, 2025 | 10.15 | 10.09 | 10.09 | 10.23 | 10.05 | 4.67M |
| August 06, 2025 | 10.13 | 10.15 | 10.15 | 10.18 | 10.08 | 3.88M |
| August 05, 2025 | 10.01 | 10.12 | 10.12 | 10.14 | 10.01 | 4.32M |
| August 04, 2025 | 9.76 | 10.01 | 10.01 | 10.05 | 9.68 | 5.34M |
| August 01, 2025 | 9.69 | 9.71 | 9.71 | 9.77 | 9.64 | 4.07M |
| July 31, 2025 | 9.77 | 9.6 | 9.6 | 9.83 | 9.58 | 3.91M |
| July 30, 2025 | 9.85 | 9.76 | 9.76 | 9.87 | 9.66 | 3.69M |
| July 29, 2025 | 9.93 | 9.85 | 9.85 | 9.99 | 9.72 | 4.57M |
| July 28, 2025 | 9.86 | 9.93 | 9.93 | 9.97 | 9.82 | 3.69M |
| July 25, 2025 | 9.78 | 9.86 | 9.86 | 9.86 | 9.7 | 3.76M |
| July 24, 2025 | 9.81 | 9.77 | 9.77 | 9.88 | 9.73 | 4.12M |
| July 23, 2025 | 9.92 | 9.77 | 9.77 | 9.98 | 9.72 | 5.2M |
| July 22, 2025 | 9.95 | 9.92 | 9.92 | 10.05 | 9.87 | 5.03M |
| July 21, 2025 | 9.8 | 9.94 | 9.94 | 9.98 | 9.74 | 4.45M |
| July 18, 2025 | 9.8 | 9.76 | 9.76 | 9.8 | 9.67 | 3.45M |
| July 17, 2025 | 9.73 | 9.78 | 9.78 | 9.8 | 9.65 | 5.15M |
| July 16, 2025 | 9.6 | 9.73 | 9.73 | 9.86 | 9.55 | 6.67M |
| July 15, 2025 | 9.79 | 9.58 | 9.58 | 9.79 | 9.5 | 6.01M |
| July 14, 2025 | 9.47 | 9.77 | 9.77 | 9.82 | 9.47 | 6.96M |
| July 11, 2025 | 9.51 | 9.47 | 9.47 | 9.53 | 9.32 | 3.72M |
| July 10, 2025 | 9.5 | 9.5 | 9.5 | 9.52 | 9.38 | 4.31M |
| July 09, 2025 | 9.55 | 9.52 | 9.52 | 9.64 | 9.48 | 3.49M |
| July 08, 2025 | 9.51 | 9.56 | 9.56 | 9.58 | 9.46 | 3.43M |
| July 07, 2025 | 9.37 | 9.52 | 9.52 | 9.55 | 9.34 | 2.98M |
| July 04, 2025 | 9.55 | 9.43 | 9.43 | 9.6 | 9.39 | 2.78M |
| July 03, 2025 | 9.55 | 9.55 | 9.55 | 9.58 | 9.43 | 4.15M |
| July 02, 2025 | 9.49 | 9.51 | 9.51 | 9.58 | 9.42 | 3.43M |
| July 01, 2025 | 9.55 | 9.49 | 9.49 | 9.6 | 9.42 | 3.75M |
| June 30, 2025 | 9.41 | 9.52 | 9.52 | 9.54 | 9.36 | 3.41M |
| June 27, 2025 | 9.52 | 9.41 | 9.41 | 9.52 | 9.34 | 2.97M |
| June 26, 2025 | 9.43 | 9.36 | 9.36 | 9.52 | 9.27 | 3.85M |
| June 25, 2025 | 9.3 | 9.37 | 9.37 | 9.43 | 9.26 | 3.97M |
| June 24, 2025 | 9.12 | 9.3 | 9.3 | 9.32 | 9.05 | 3.52M |
| June 23, 2025 | 8.8 | 9.06 | 9.06 | 9.06 | 8.75 | 2.5M |
| June 20, 2025 | 8.87 | 8.86 | 8.86 | 9.06 | 8.85 | 3.63M |
| June 19, 2025 | 9.23 | 8.87 | 8.87 | 9.27 | 8.86 | 5.41M |
| June 18, 2025 | 9.21 | 9.22 | 9.22 | 9.29 | 9.13 | 3.13M |
| June 17, 2025 | 9.25 | 9.27 | 9.27 | 9.5 | 9.2 | 4.48M |
| June 16, 2025 | 9.22 | 9.26 | 9.26 | 9.36 | 9.16 | 4.7M |
| June 13, 2025 | 9.46 | 9.21 | 9.21 | 9.47 | 9.2 | 5.56M |
| June 12, 2025 | 9.54 | 9.45 | 9.45 | 9.6 | 9.37 | 7.66M |
| June 11, 2025 | 9.32 | 9.58 | 9.58 | 9.83 | 9.31 | 12.64M |
| June 10, 2025 | 9.5 | 9.32 | 9.32 | 9.64 | 9.2 | 12.02M |
| June 09, 2025 | 9.32 | 9.58 | 9.58 | 9.99 | 9.23 | 14.43M |
| June 06, 2025 | 9.16 | 9.3 | 9.3 | 9.3 | 9.08 | 3.97M |
| June 05, 2025 | 9.24 | 9.16 | 9.16 | 9.3 | 9.13 | 3.42M |
| June 04, 2025 | 9.21 | 9.29 | 9.14 | 9.4 | 9.21 | 3.02M |
| June 03, 2025 | 9.23 | 9.27 | 9.12 | 9.31 | 9.16 | 3.31M |
| May 30, 2025 | 9.48 | 9.27 | 9.27 | 9.55 | 9.25 | 4.6M |
| May 29, 2025 | 9.39 | 9.51 | 9.51 | 9.59 | 9.39 | 5.29M |
| May 28, 2025 | 9.32 | 9.44 | 9.44 | 9.44 | 9.28 | 4.72M |
| May 27, 2025 | 9.23 | 9.32 | 9.32 | 9.33 | 9.14 | 3.31M |
| May 26, 2025 | 9.23 | 9.23 | 9.23 | 9.27 | 9.08 | 3.49M |