10.81
+0.11(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.61 | 10.7 | 10.7 | 10.72 | 10.57 | 4.49M |
| August 15, 2025 | 10.54 | 10.58 | 10.58 | 10.61 | 10.5 | 3.88M |
| August 14, 2025 | 10.71 | 10.56 | 10.56 | 10.76 | 10.55 | 5.4M |
| August 13, 2025 | 10.98 | 10.76 | 10.76 | 11.03 | 10.68 | 5.39M |
| August 12, 2025 | 10.87 | 10.83 | 10.83 | 11.08 | 10.79 | 6.16M |
| August 11, 2025 | 10.81 | 10.88 | 10.88 | 10.92 | 10.65 | 5.4M |
| August 08, 2025 | 10.79 | 10.81 | 10.81 | 10.99 | 10.68 | 9.8M |
| August 07, 2025 | 10.57 | 10.63 | 10.63 | 10.69 | 10.52 | 4.4M |
| August 06, 2025 | 10.6 | 10.55 | 10.55 | 10.62 | 10.52 | 2.81M |
| August 05, 2025 | 10.6 | 10.6 | 10.6 | 10.6 | 10.52 | 3.3M |
| August 04, 2025 | 10.53 | 10.55 | 10.55 | 10.55 | 10.41 | 2.36M |
| August 01, 2025 | 10.68 | 10.56 | 10.56 | 10.72 | 10.51 | 3.94M |
| July 31, 2025 | 10.66 | 10.68 | 10.68 | 10.73 | 10.63 | 4.82M |
| July 30, 2025 | 10.53 | 10.72 | 10.72 | 10.76 | 10.53 | 6.56M |
| July 29, 2025 | 10.64 | 10.58 | 10.58 | 10.65 | 10.48 | 3.54M |
| July 28, 2025 | 10.65 | 10.59 | 10.59 | 10.65 | 10.54 | 3.27M |
| July 25, 2025 | 10.7 | 10.6 | 10.6 | 10.77 | 10.59 | 4.76M |
| July 24, 2025 | 10.5 | 10.65 | 10.65 | 10.67 | 10.44 | 6.86M |
| July 23, 2025 | 10.43 | 10.46 | 10.46 | 10.53 | 10.41 | 4.2M |
| July 22, 2025 | 10.4 | 10.43 | 10.43 | 10.43 | 10.34 | 3.15M |
| July 21, 2025 | 10.34 | 10.4 | 10.4 | 10.4 | 10.28 | 3.89M |
| July 18, 2025 | 10.27 | 10.34 | 10.34 | 10.38 | 10.18 | 3.56M |
| July 17, 2025 | 10.28 | 10.25 | 10.25 | 10.43 | 10.23 | 3.6M |
| July 16, 2025 | 10.14 | 10.25 | 10.25 | 10.31 | 10.14 | 4.01M |
| July 15, 2025 | 10.26 | 10.13 | 10.13 | 10.27 | 10.07 | 3.6M |
| July 14, 2025 | 10.42 | 10.33 | 10.25 | 10.42 | 10.31 | 3.55M |
| July 11, 2025 | 10.35 | 10.42 | 10.34 | 10.44 | 10.31 | 3.4M |
| July 10, 2025 | 10.3 | 10.37 | 10.29 | 10.42 | 10.28 | 2.76M |
| July 09, 2025 | 10.3 | 10.33 | 10.25 | 10.39 | 10.28 | 3.98M |
| July 08, 2025 | 10.24 | 10.31 | 10.23 | 10.34 | 10.24 | 3.21M |
| July 07, 2025 | 10.19 | 10.26 | 10.18 | 10.29 | 10.15 | 2.74M |
| July 04, 2025 | 10.29 | 10.17 | 10.17 | 10.3 | 10.16 | 3.24M |
| July 03, 2025 | 10.28 | 10.29 | 10.29 | 10.33 | 10.25 | 2.4M |
| July 02, 2025 | 10.29 | 10.27 | 10.27 | 10.31 | 10.22 | 2.66M |
| July 01, 2025 | 10.24 | 10.28 | 10.28 | 10.31 | 10.22 | 3.4M |
| June 30, 2025 | 10.18 | 10.2 | 10.2 | 10.23 | 10.1 | 3.41M |
| June 27, 2025 | 10.19 | 10.15 | 10.15 | 10.24 | 10.13 | 3.65M |
| June 26, 2025 | 10.24 | 10.19 | 10.19 | 10.31 | 10.16 | 4.61M |
| June 25, 2025 | 10.28 | 10.28 | 10.28 | 10.38 | 10.18 | 3.65M |
| June 24, 2025 | 10.17 | 10.24 | 10.24 | 10.26 | 10.15 | 2.94M |
| June 23, 2025 | 10.1 | 10.14 | 10.14 | 10.15 | 9.97 | 1.9M |
| June 20, 2025 | 10.08 | 10.06 | 10.06 | 10.14 | 10.03 | 2.3M |
| June 19, 2025 | 10.12 | 10.05 | 10.05 | 10.15 | 9.97 | 3.29M |
| June 18, 2025 | 10.16 | 10.13 | 10.13 | 10.21 | 10.04 | 3.43M |
| June 17, 2025 | 10.22 | 10.2 | 10.2 | 10.3 | 10.15 | 3.48M |
| June 16, 2025 | 10.2 | 10.25 | 10.25 | 10.33 | 10.15 | 3.65M |
| June 13, 2025 | 10.41 | 10.23 | 10.23 | 10.44 | 10.15 | 6.26M |
| June 12, 2025 | 10.52 | 10.44 | 10.44 | 10.57 | 10.39 | 4.98M |
| June 11, 2025 | 10.5 | 10.58 | 10.58 | 10.65 | 10.47 | 3.52M |
| June 10, 2025 | 10.77 | 10.49 | 10.49 | 10.84 | 10.39 | 8.12M |
| June 09, 2025 | 10.92 | 10.86 | 10.86 | 10.99 | 10.79 | 4.66M |
| June 06, 2025 | 10.9 | 10.89 | 10.89 | 10.92 | 10.74 | 3.27M |
| June 05, 2025 | 11.02 | 10.9 | 10.9 | 11.08 | 10.86 | 4.07M |
| June 04, 2025 | 10.93 | 11.02 | 11.02 | 11.04 | 10.86 | 3.65M |
| June 03, 2025 | 10.64 | 10.93 | 10.93 | 10.96 | 10.64 | 3.71M |
| May 30, 2025 | 10.82 | 10.72 | 10.72 | 10.96 | 10.69 | 3.39M |
| May 29, 2025 | 10.9 | 10.89 | 10.89 | 11 | 10.68 | 5.97M |
| May 28, 2025 | 10.73 | 10.97 | 10.97 | 11.1 | 10.63 | 7.01M |
| May 27, 2025 | 10.62 | 10.73 | 10.73 | 10.76 | 10.6 | 4.15M |
| May 26, 2025 | 10.57 | 10.63 | 10.63 | 10.66 | 10.48 | 3.15M |