10.96
+0.22(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.62 | 10.74 | 10.74 | 10.8 | 10.62 | 10.44M |
| August 15, 2025 | 10.35 | 10.6 | 10.6 | 10.61 | 10.35 | 9.7M |
| August 14, 2025 | 10.63 | 10.34 | 10.34 | 10.68 | 10.34 | 10.48M |
| August 13, 2025 | 10.67 | 10.63 | 10.63 | 10.7 | 10.57 | 7.94M |
| August 12, 2025 | 10.72 | 10.64 | 10.64 | 10.74 | 10.59 | 5.89M |
| August 11, 2025 | 10.59 | 10.7 | 10.7 | 10.79 | 10.57 | 6.98M |
| August 08, 2025 | 10.63 | 10.58 | 10.58 | 10.66 | 10.5 | 7.18M |
| August 07, 2025 | 10.7 | 10.63 | 10.63 | 10.76 | 10.61 | 6.93M |
| August 06, 2025 | 10.56 | 10.72 | 10.72 | 10.74 | 10.56 | 8.36M |
| August 05, 2025 | 10.42 | 10.68 | 10.68 | 10.77 | 10.42 | 14.52M |
| August 04, 2025 | 10.2 | 10.37 | 10.37 | 10.39 | 10.16 | 6.9M |
| August 01, 2025 | 10.34 | 10.26 | 10.26 | 10.45 | 10.21 | 9.03M |
| July 31, 2025 | 10.41 | 10.36 | 10.36 | 10.59 | 10.33 | 8M |
| July 30, 2025 | 10.54 | 10.42 | 10.42 | 10.56 | 10.31 | 8.66M |
| July 29, 2025 | 10.57 | 10.54 | 10.54 | 10.64 | 10.4 | 8.93M |
| July 28, 2025 | 10.56 | 10.69 | 10.69 | 10.75 | 10.53 | 9.69M |
| July 25, 2025 | 10.46 | 10.56 | 10.56 | 10.57 | 10.43 | 7.4M |
| July 24, 2025 | 10.35 | 10.47 | 10.47 | 10.49 | 10.35 | 8.06M |
| July 23, 2025 | 10.52 | 10.35 | 10.35 | 10.53 | 10.32 | 10.41M |
| July 22, 2025 | 10.63 | 10.51 | 10.51 | 10.66 | 10.43 | 7.85M |
| July 21, 2025 | 10.57 | 10.61 | 10.61 | 10.63 | 10.52 | 6.75M |
| July 18, 2025 | 10.61 | 10.55 | 10.55 | 10.66 | 10.52 | 4.6M |
| July 17, 2025 | 10.51 | 10.6 | 10.6 | 10.62 | 10.41 | 5.22M |
| July 16, 2025 | 10.47 | 10.48 | 10.48 | 10.6 | 10.42 | 6.71M |
| July 15, 2025 | 10.58 | 10.51 | 10.51 | 10.8 | 10.4 | 6.56M |
| July 14, 2025 | 10.44 | 10.58 | 10.58 | 10.71 | 10.39 | 8.41M |
| July 11, 2025 | 10.55 | 10.46 | 10.46 | 10.56 | 10.34 | 6.93M |
| July 10, 2025 | 10.49 | 10.51 | 10.51 | 10.66 | 10.4 | 6.24M |
| July 09, 2025 | 10.45 | 10.47 | 10.47 | 10.49 | 10.37 | 7.19M |
| July 08, 2025 | 10.32 | 10.47 | 10.47 | 10.54 | 10.21 | 11.31M |
| July 07, 2025 | 10.2 | 10.27 | 10.27 | 10.58 | 10.16 | 9.57M |
| July 04, 2025 | 10.41 | 10.22 | 10.22 | 10.41 | 10.2 | 7.6M |
| July 03, 2025 | 10.26 | 10.43 | 10.43 | 10.44 | 10.24 | 6.68M |
| July 02, 2025 | 10.38 | 10.26 | 10.26 | 10.39 | 10.21 | 6.25M |
| July 01, 2025 | 10.39 | 10.41 | 10.41 | 10.53 | 10.26 | 8.35M |
| June 30, 2025 | 10.36 | 10.37 | 10.37 | 10.48 | 10.3 | 8.28M |
| June 27, 2025 | 10.12 | 10.37 | 10.37 | 10.5 | 10.08 | 11.73M |
| June 26, 2025 | 10.13 | 10.03 | 10.03 | 10.17 | 10.03 | 6.5M |
| June 25, 2025 | 10.12 | 10.13 | 10.13 | 10.17 | 10.06 | 5.59M |
| June 24, 2025 | 9.9 | 10.13 | 10.13 | 10.15 | 9.89 | 6.01M |
| June 23, 2025 | 9.74 | 9.89 | 9.89 | 9.9 | 9.65 | 4.57M |
| June 20, 2025 | 9.95 | 9.79 | 9.79 | 9.99 | 9.72 | 4.69M |
| June 19, 2025 | 10.05 | 9.88 | 9.88 | 10.13 | 9.82 | 5.26M |
| June 18, 2025 | 9.93 | 10.01 | 10.01 | 10.06 | 9.87 | 4.54M |
| June 17, 2025 | 10.1 | 9.99 | 9.99 | 10.16 | 9.94 | 6.9M |
| June 16, 2025 | 10.09 | 10.11 | 10.11 | 10.21 | 9.96 | 5.31M |
| June 13, 2025 | 10.19 | 10.03 | 10.03 | 10.28 | 9.98 | 10.18M |
| June 12, 2025 | 10.36 | 10.33 | 10.33 | 10.68 | 10.25 | 9.66M |
| June 11, 2025 | 10.35 | 10.32 | 10.32 | 10.43 | 10.28 | 4.58M |
| June 10, 2025 | 10.58 | 10.38 | 10.38 | 10.58 | 10.3 | 5.22M |
| June 09, 2025 | 10.55 | 10.52 | 10.52 | 10.64 | 10.47 | 4.65M |
| June 06, 2025 | 10.5 | 10.57 | 10.57 | 10.6 | 10.38 | 3.7M |
| June 05, 2025 | 10.23 | 10.53 | 10.53 | 10.66 | 10.18 | 8.6M |
| June 04, 2025 | 10.2 | 10.26 | 10.26 | 10.39 | 10.1 | 5.07M |
| June 03, 2025 | 10.23 | 10.14 | 10.14 | 10.38 | 10.08 | 6.1M |
| May 30, 2025 | 10.64 | 10.23 | 10.23 | 10.64 | 10.19 | 8.66M |
| May 29, 2025 | 10.39 | 10.64 | 10.64 | 10.73 | 10.39 | 6.47M |
| May 28, 2025 | 10.8 | 10.42 | 10.42 | 10.86 | 10.36 | 9.01M |
| May 27, 2025 | 10.8 | 10.82 | 10.82 | 10.9 | 10.68 | 5.01M |
| May 26, 2025 | 10.61 | 10.77 | 10.77 | 10.86 | 10.61 | 4.39M |