10.09
+0.02(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.98 | 10.07 | 10.07 | 10.16 | 9.93 | 16.44M |
| August 15, 2025 | 9.77 | 9.95 | 9.95 | 9.98 | 9.69 | 10.82M |
| August 14, 2025 | 10 | 9.77 | 9.77 | 10.04 | 9.73 | 12.59M |
| August 13, 2025 | 9.99 | 10 | 10 | 10.06 | 9.93 | 12.62M |
| August 12, 2025 | 10.06 | 9.99 | 9.99 | 10.17 | 9.95 | 16.97M |
| August 11, 2025 | 10.18 | 10.13 | 10.13 | 10.18 | 10.06 | 17.99M |
| August 08, 2025 | 10.01 | 10.22 | 10.22 | 10.48 | 9.97 | 30.29M |
| August 07, 2025 | 9.88 | 10.24 | 10.24 | 10.58 | 9.85 | 40.82M |
| August 06, 2025 | 9.7 | 9.84 | 9.84 | 10.15 | 9.7 | 20.7M |
| August 05, 2025 | 9.62 | 9.68 | 9.68 | 9.8 | 9.58 | 10.83M |
| August 04, 2025 | 9.43 | 9.59 | 9.59 | 9.64 | 9.37 | 6.42M |
| August 01, 2025 | 9.46 | 9.5 | 9.5 | 9.5 | 9.37 | 6.06M |
| July 31, 2025 | 9.54 | 9.45 | 9.45 | 9.65 | 9.36 | 8.41M |
| July 30, 2025 | 9.65 | 9.59 | 9.59 | 9.68 | 9.48 | 7.61M |
| July 29, 2025 | 9.73 | 9.68 | 9.68 | 9.79 | 9.62 | 7.81M |
| July 28, 2025 | 9.67 | 9.76 | 9.76 | 9.85 | 9.58 | 15.52M |
| July 25, 2025 | 9.56 | 9.62 | 9.62 | 9.62 | 9.51 | 7.58M |
| July 24, 2025 | 9.48 | 9.56 | 9.56 | 9.56 | 9.46 | 6.1M |
| July 23, 2025 | 9.55 | 9.46 | 9.46 | 9.55 | 9.46 | 7.64M |
| July 22, 2025 | 9.63 | 9.56 | 9.56 | 9.63 | 9.51 | 7.17M |
| July 21, 2025 | 9.59 | 9.63 | 9.63 | 9.63 | 9.51 | 7.88M |
| July 18, 2025 | 9.69 | 9.59 | 9.59 | 9.7 | 9.53 | 8.77M |
| July 17, 2025 | 9.49 | 9.68 | 9.68 | 9.69 | 9.44 | 13.63M |
| July 16, 2025 | 9.51 | 9.49 | 9.49 | 9.53 | 9.42 | 7.76M |
| July 15, 2025 | 9.63 | 9.51 | 9.51 | 9.64 | 9.35 | 17.09M |
| July 14, 2025 | 9.6 | 9.73 | 9.73 | 9.78 | 9.6 | 15.64M |
| July 11, 2025 | 9.65 | 9.7 | 9.7 | 9.82 | 9.56 | 23.26M |
| July 10, 2025 | 9.83 | 9.7 | 9.7 | 9.85 | 9.65 | 20.47M |
| July 09, 2025 | 10.17 | 9.85 | 9.85 | 10.25 | 9.8 | 46.76M |
| July 08, 2025 | 9.22 | 10.04 | 10.04 | 10.04 | 9.13 | 29.15M |
| July 07, 2025 | 9.27 | 9.13 | 9.13 | 9.27 | 9.1 | 5.59M |
| July 04, 2025 | 9.35 | 9.27 | 9.27 | 9.38 | 9.16 | 8.91M |
| July 03, 2025 | 9.19 | 9.35 | 9.35 | 9.39 | 9.19 | 9.37M |
| July 02, 2025 | 9.19 | 9.19 | 9.19 | 9.21 | 9.08 | 7.01M |
| July 01, 2025 | 9.24 | 9.24 | 9.24 | 9.27 | 9.1 | 6.7M |
| June 30, 2025 | 9.2 | 9.25 | 9.25 | 9.27 | 9.14 | 6.91M |
| June 27, 2025 | 9.13 | 9.14 | 9.14 | 9.18 | 9.07 | 6.92M |
| June 26, 2025 | 9.14 | 9.06 | 9.06 | 9.18 | 9.05 | 6.7M |
| June 25, 2025 | 9.09 | 9.14 | 9.14 | 9.17 | 9.03 | 6.95M |
| June 24, 2025 | 8.99 | 9.09 | 9.09 | 9.11 | 8.99 | 7.25M |
| June 23, 2025 | 8.74 | 8.99 | 8.99 | 9 | 8.73 | 7.27M |
| June 20, 2025 | 8.85 | 8.88 | 8.88 | 8.99 | 8.8 | 6.7M |
| June 19, 2025 | 9.17 | 9.06 | 8.87 | 9.25 | 9.03 | 8.44M |
| June 18, 2025 | 9.09 | 9.18 | 8.99 | 9.35 | 9.02 | 10.44M |
| June 17, 2025 | 9 | 9.08 | 8.88 | 9.15 | 9 | 6.02M |
| June 16, 2025 | 8.85 | 9.05 | 8.85 | 9.08 | 8.85 | 5.14M |
| June 13, 2025 | 9.05 | 8.95 | 8.76 | 9.13 | 8.91 | 7.48M |
| June 12, 2025 | 8.95 | 9.05 | 8.85 | 9.18 | 8.95 | 11.95M |
| June 11, 2025 | 8.84 | 8.92 | 8.73 | 8.96 | 8.83 | 5.82M |
| June 10, 2025 | 8.95 | 8.83 | 8.64 | 8.95 | 8.73 | 5.66M |
| June 09, 2025 | 8.83 | 8.95 | 8.76 | 8.97 | 8.83 | 5.28M |
| June 06, 2025 | 8.87 | 8.85 | 8.66 | 9 | 8.78 | 5.56M |
| June 05, 2025 | 8.77 | 8.88 | 8.69 | 8.92 | 8.69 | 5.46M |
| June 04, 2025 | 8.71 | 8.76 | 8.58 | 8.79 | 8.68 | 3.54M |
| June 03, 2025 | 8.65 | 8.69 | 8.51 | 8.73 | 8.62 | 3.69M |
| May 30, 2025 | 8.85 | 8.65 | 8.47 | 8.88 | 8.64 | 5.46M |
| May 29, 2025 | 8.8 | 8.89 | 8.7 | 8.99 | 8.77 | 8.19M |
| May 28, 2025 | 8.62 | 8.8 | 8.61 | 9.23 | 8.59 | 10.79M |
| May 27, 2025 | 8.75 | 8.66 | 8.48 | 8.82 | 8.62 | 3.53M |
| May 26, 2025 | 8.65 | 8.75 | 8.56 | 8.76 | 8.65 | 3.53M |