10.64
-0.01(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.43 | 10.45 | 10.45 | 10.51 | 10.28 | 23.49M |
| August 14, 2025 | 10.66 | 10.6 | 10.6 | 10.72 | 10.18 | 41.49M |
| August 13, 2025 | 11.2 | 10.51 | 10.51 | 11.35 | 10.48 | 45.78M |
| August 12, 2025 | 10.83 | 10.91 | 10.91 | 11.11 | 10.81 | 30.98M |
| August 11, 2025 | 10.81 | 10.81 | 10.81 | 10.98 | 10.74 | 27.6M |
| August 08, 2025 | 10.78 | 10.79 | 10.79 | 11.02 | 10.52 | 52.19M |
| August 07, 2025 | 9.84 | 10.84 | 10.84 | 10.84 | 9.83 | 37.34M |
| August 06, 2025 | 9.85 | 9.85 | 9.85 | 9.87 | 9.77 | 10.29M |
| August 05, 2025 | 9.81 | 9.83 | 9.83 | 9.91 | 9.79 | 11.18M |
| August 04, 2025 | 9.75 | 9.83 | 9.83 | 9.84 | 9.59 | 12.55M |
| August 01, 2025 | 9.96 | 9.82 | 9.82 | 9.99 | 9.75 | 21.53M |
| July 31, 2025 | 9.62 | 9.96 | 9.96 | 10.1 | 9.53 | 33.16M |
| July 30, 2025 | 9.62 | 9.64 | 9.64 | 9.68 | 9.55 | 9.37M |
| July 29, 2025 | 9.79 | 9.65 | 9.65 | 9.89 | 9.54 | 14.87M |
| July 28, 2025 | 9.79 | 9.68 | 9.68 | 9.79 | 9.64 | 9.17M |
| July 25, 2025 | 9.68 | 9.74 | 9.74 | 9.81 | 9.65 | 11.2M |
| July 24, 2025 | 9.59 | 9.68 | 9.68 | 9.75 | 9.59 | 10.34M |
| July 23, 2025 | 9.66 | 9.6 | 9.6 | 9.73 | 9.59 | 10.99M |
| July 22, 2025 | 9.7 | 9.68 | 9.68 | 9.7 | 9.58 | 9.25M |
| July 21, 2025 | 9.6 | 9.71 | 9.71 | 9.71 | 9.59 | 8.39M |
| July 18, 2025 | 9.71 | 9.61 | 9.61 | 9.77 | 9.58 | 10.17M |
| July 17, 2025 | 9.73 | 9.7 | 9.7 | 9.74 | 9.58 | 12.73M |
| July 16, 2025 | 9.55 | 9.7 | 9.7 | 9.78 | 9.55 | 14.38M |
| July 15, 2025 | 9.88 | 9.55 | 9.55 | 9.89 | 9.51 | 18.63M |
| July 14, 2025 | 9.78 | 9.91 | 9.91 | 9.95 | 9.78 | 12.58M |
| July 11, 2025 | 9.81 | 9.8 | 9.8 | 9.92 | 9.74 | 10.7M |
| July 10, 2025 | 9.86 | 9.82 | 9.82 | 9.87 | 9.74 | 10.73M |
| July 09, 2025 | 9.88 | 9.88 | 9.88 | 9.92 | 9.77 | 10.41M |
| July 08, 2025 | 9.84 | 9.88 | 9.88 | 9.9 | 9.78 | 11.64M |
| July 07, 2025 | 9.69 | 9.83 | 9.83 | 9.85 | 9.68 | 13.15M |
| July 04, 2025 | 10 | 9.7 | 9.7 | 10 | 9.66 | 21.37M |
| July 03, 2025 | 10.03 | 10 | 10 | 10.1 | 9.88 | 16.36M |
| July 02, 2025 | 10.04 | 10 | 10 | 10.06 | 9.91 | 17.42M |
| July 01, 2025 | 9.87 | 10.04 | 10.04 | 10.12 | 9.77 | 25.25M |
| June 30, 2025 | 9.8 | 9.88 | 9.88 | 9.94 | 9.73 | 16.63M |
| June 27, 2025 | 9.8 | 9.75 | 9.75 | 9.95 | 9.72 | 13.78M |
| June 26, 2025 | 9.86 | 9.76 | 9.76 | 9.98 | 9.74 | 15.94M |
| June 25, 2025 | 10.04 | 9.84 | 9.84 | 10.07 | 9.68 | 20.88M |
| June 24, 2025 | 10.04 | 9.96 | 9.96 | 10.1 | 9.94 | 16.08M |
| June 23, 2025 | 9.91 | 10.04 | 10.04 | 10.05 | 9.75 | 14.68M |
| June 20, 2025 | 10.05 | 9.91 | 9.91 | 10.29 | 9.9 | 22.29M |
| June 19, 2025 | 10.86 | 10.08 | 10.08 | 10.86 | 9.94 | 43.55M |
| June 18, 2025 | 11.19 | 10.99 | 10.99 | 11.45 | 10.89 | 42.88M |
| June 17, 2025 | 11.57 | 10.89 | 10.89 | 11.66 | 10.78 | 41.57M |
| June 16, 2025 | 11.89 | 11.59 | 11.59 | 12.35 | 11.4 | 39.08M |
| June 13, 2025 | 12 | 11.95 | 11.95 | 12.23 | 11.61 | 38.53M |
| June 12, 2025 | 12 | 12.26 | 12.26 | 12.77 | 11.85 | 49.18M |
| June 11, 2025 | 11.56 | 12 | 12 | 12.65 | 11.56 | 49.77M |
| June 10, 2025 | 11.67 | 11.77 | 11.77 | 12.37 | 11.46 | 51.3M |
| June 09, 2025 | 12.39 | 11.78 | 11.78 | 12.68 | 11.68 | 59.1M |
| June 06, 2025 | 12.43 | 12.38 | 12.38 | 13 | 12.05 | 71.1M |
| June 05, 2025 | 11.95 | 13.39 | 13.39 | 13.43 | 11.95 | 88.03M |
| June 04, 2025 | 11.74 | 12.21 | 12.21 | 12.57 | 11.01 | 88.65M |
| June 03, 2025 | 10.67 | 11.44 | 11.44 | 11.44 | 10.4 | 76.57M |
| May 30, 2025 | 10.99 | 10.4 | 10.4 | 11.57 | 10.21 | 76.65M |
| May 29, 2025 | 10.18 | 10.99 | 10.99 | 10.99 | 10.09 | 104.43M |
| May 28, 2025 | 9.89 | 9.99 | 9.99 | 9.99 | 9.62 | 65.73M |
| May 27, 2025 | 8.5 | 9.08 | 9.08 | 9.08 | 8.5 | 13.79M |
| May 26, 2025 | 8.1 | 8.25 | 8.25 | 8.36 | 8.05 | 12.38M |
| May 23, 2025 | 8.61 | 8.13 | 8.13 | 8.65 | 8.12 | 18.08M |