10.32
-0.06(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.49 | 10.38 | 10.38 | 10.54 | 10.33 | 13.98M |
| August 15, 2025 | 10.44 | 10.48 | 10.48 | 10.49 | 10.37 | 10.75M |
| August 14, 2025 | 10.56 | 10.45 | 10.45 | 10.67 | 10.44 | 13.21M |
| August 13, 2025 | 10.66 | 10.61 | 10.61 | 10.67 | 10.47 | 15.96M |
| August 12, 2025 | 10.46 | 10.66 | 10.66 | 10.7 | 10.45 | 20.04M |
| August 11, 2025 | 10.5 | 10.43 | 10.43 | 10.53 | 10.36 | 15.01M |
| August 08, 2025 | 10.49 | 10.49 | 10.49 | 10.53 | 10.39 | 10.86M |
| August 07, 2025 | 10.28 | 10.49 | 10.49 | 10.54 | 10.25 | 17.58M |
| August 06, 2025 | 10.25 | 10.27 | 10.27 | 10.32 | 10.2 | 10.78M |
| August 05, 2025 | 9.96 | 10.25 | 10.25 | 10.46 | 9.94 | 28M |
| August 04, 2025 | 9.84 | 9.94 | 9.94 | 9.97 | 9.84 | 14.02M |
| August 01, 2025 | 9.88 | 9.86 | 9.86 | 9.91 | 9.75 | 22.07M |
| July 31, 2025 | 10.04 | 9.88 | 9.88 | 10.06 | 9.86 | 16.88M |
| July 30, 2025 | 9.96 | 10.06 | 10.06 | 10.24 | 9.96 | 19.06M |
| July 29, 2025 | 10.17 | 9.95 | 9.95 | 10.2 | 9.92 | 20.95M |
| July 28, 2025 | 10.44 | 10.19 | 10.19 | 10.44 | 10.15 | 20.86M |
| July 25, 2025 | 10.59 | 10.49 | 10.49 | 10.77 | 10.44 | 21.77M |
| July 24, 2025 | 10.47 | 10.57 | 10.57 | 10.62 | 10.39 | 18.18M |
| July 23, 2025 | 10.37 | 10.46 | 10.46 | 10.59 | 10.36 | 19.96M |
| July 22, 2025 | 10.08 | 10.37 | 10.37 | 10.38 | 10.05 | 23.11M |
| July 21, 2025 | 10.07 | 10.05 | 10.05 | 10.11 | 10.03 | 15.04M |
| July 18, 2025 | 9.99 | 10.07 | 10.07 | 10.07 | 9.92 | 8.88M |
| July 17, 2025 | 10.02 | 9.96 | 9.96 | 10.07 | 9.91 | 11.17M |
| July 16, 2025 | 10.06 | 10.01 | 10.01 | 10.1 | 9.95 | 12.97M |
| July 15, 2025 | 10.09 | 10.03 | 10.03 | 10.16 | 9.98 | 14.57M |
| July 14, 2025 | 9.79 | 10.11 | 10.11 | 10.14 | 9.76 | 27.62M |
| July 11, 2025 | 9.73 | 9.77 | 9.77 | 9.85 | 9.71 | 19.92M |
| July 10, 2025 | 9.63 | 9.71 | 9.71 | 9.85 | 9.63 | 26.88M |
| July 09, 2025 | 9.68 | 9.65 | 9.65 | 9.83 | 9.62 | 19.3M |
| July 08, 2025 | 9.67 | 9.65 | 9.65 | 9.73 | 9.64 | 13.22M |
| July 07, 2025 | 9.7 | 9.68 | 9.68 | 9.71 | 9.61 | 10.31M |
| July 04, 2025 | 9.68 | 9.71 | 9.71 | 9.8 | 9.66 | 16.93M |
| July 03, 2025 | 9.7 | 9.64 | 9.64 | 9.72 | 9.57 | 14.23M |
| July 02, 2025 | 9.78 | 9.69 | 9.69 | 9.8 | 9.66 | 9.99M |
| July 01, 2025 | 9.55 | 9.75 | 9.75 | 9.76 | 9.53 | 19.36M |
| June 30, 2025 | 9.53 | 9.55 | 9.55 | 9.59 | 9.46 | 12.31M |
| June 27, 2025 | 9.67 | 9.52 | 9.52 | 9.68 | 9.52 | 13.37M |
| June 26, 2025 | 9.68 | 9.66 | 9.66 | 9.68 | 9.62 | 7.43M |
| June 25, 2025 | 9.66 | 9.67 | 9.67 | 9.71 | 9.62 | 9.59M |
| June 24, 2025 | 9.6 | 9.66 | 9.66 | 9.7 | 9.57 | 11.34M |
| June 23, 2025 | 9.52 | 9.67 | 9.67 | 9.72 | 9.52 | 14.76M |
| June 20, 2025 | 9.42 | 9.49 | 9.49 | 9.55 | 9.38 | 8.71M |
| June 19, 2025 | 9.47 | 9.42 | 9.42 | 9.5 | 9.39 | 7.52M |
| June 18, 2025 | 9.51 | 9.5 | 9.5 | 9.56 | 9.44 | 9.09M |
| June 17, 2025 | 9.46 | 9.51 | 9.51 | 9.55 | 9.45 | 9.48M |
| June 16, 2025 | 9.46 | 9.47 | 9.47 | 9.55 | 9.32 | 17.42M |
| June 13, 2025 | 9.53 | 9.55 | 9.55 | 9.63 | 9.48 | 25.03M |
| June 12, 2025 | 9.65 | 9.53 | 9.53 | 9.67 | 9.51 | 17.87M |
| June 11, 2025 | 9.77 | 9.66 | 9.66 | 9.8 | 9.66 | 15.15M |
| June 10, 2025 | 9.77 | 9.76 | 9.76 | 9.81 | 9.7 | 11.25M |
| June 09, 2025 | 9.58 | 9.75 | 9.75 | 9.78 | 9.46 | 21.72M |
| June 06, 2025 | 9.82 | 9.8 | 9.8 | 9.88 | 9.78 | 9.5M |
| June 05, 2025 | 9.89 | 9.79 | 9.79 | 9.94 | 9.77 | 13.13M |
| June 04, 2025 | 10.01 | 9.86 | 9.86 | 10.03 | 9.86 | 19.88M |
| June 03, 2025 | 10.08 | 10.02 | 10.02 | 10.16 | 9.91 | 18.38M |
| May 30, 2025 | 10.03 | 10.12 | 10.12 | 10.21 | 10.02 | 11.57M |
| May 29, 2025 | 10.08 | 10.04 | 10.04 | 10.14 | 9.99 | 11.46M |
| May 28, 2025 | 10.02 | 10.11 | 10.11 | 10.14 | 9.94 | 9.9M |
| May 27, 2025 | 10.08 | 10.02 | 10.02 | 10.15 | 9.94 | 9.77M |
| May 26, 2025 | 10.12 | 10.07 | 10.07 | 10.19 | 10.02 | 11.98M |