10.22
+0.03(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.66 | 9.96 | 9.96 | 10.04 | 9.63 | 17.97M |
| August 14, 2025 | 9.98 | 9.68 | 9.68 | 10.05 | 9.66 | 15.32M |
| August 13, 2025 | 9.9 | 9.98 | 9.98 | 10.02 | 9.86 | 11.67M |
| August 12, 2025 | 9.89 | 9.96 | 9.96 | 10.23 | 9.88 | 16.85M |
| August 11, 2025 | 9.84 | 9.93 | 9.93 | 9.93 | 9.82 | 10.65M |
| August 08, 2025 | 9.75 | 9.88 | 9.88 | 9.89 | 9.74 | 13.99M |
| August 07, 2025 | 10.09 | 9.93 | 9.93 | 10.14 | 9.9 | 11.64M |
| August 06, 2025 | 9.97 | 10.11 | 10.11 | 10.35 | 9.95 | 15.4M |
| August 05, 2025 | 9.91 | 9.98 | 9.98 | 9.98 | 9.87 | 8.17M |
| August 04, 2025 | 9.79 | 9.9 | 9.9 | 9.91 | 9.72 | 6.29M |
| August 01, 2025 | 9.74 | 9.81 | 9.81 | 9.82 | 9.73 | 5.5M |
| July 31, 2025 | 9.82 | 9.72 | 9.72 | 9.89 | 9.66 | 7.92M |
| July 30, 2025 | 9.89 | 9.82 | 9.82 | 9.91 | 9.75 | 8.13M |
| July 29, 2025 | 9.9 | 9.91 | 9.91 | 9.92 | 9.75 | 9.73M |
| July 28, 2025 | 9.98 | 9.91 | 9.91 | 10.02 | 9.88 | 8.47M |
| July 25, 2025 | 10.09 | 9.98 | 9.98 | 10.12 | 9.95 | 7.9M |
| July 24, 2025 | 9.96 | 10.09 | 10.09 | 10.12 | 9.94 | 9.76M |
| July 23, 2025 | 10.28 | 9.96 | 9.96 | 10.3 | 9.92 | 14.49M |
| July 22, 2025 | 10.24 | 10.26 | 10.26 | 10.29 | 10.06 | 10.91M |
| July 21, 2025 | 10.17 | 10.24 | 10.24 | 10.31 | 10.12 | 12.68M |
| July 18, 2025 | 10.16 | 10.05 | 10.05 | 10.17 | 9.99 | 9.82M |
| July 17, 2025 | 10.12 | 10.18 | 10.18 | 10.39 | 10.07 | 13.57M |
| July 16, 2025 | 10.08 | 10.09 | 10.09 | 10.13 | 9.99 | 8.02M |
| July 15, 2025 | 10.17 | 10.08 | 10.08 | 10.25 | 10.04 | 14.85M |
| July 14, 2025 | 9.75 | 10.24 | 10.24 | 10.66 | 9.75 | 24.82M |
| July 11, 2025 | 9.9 | 9.81 | 9.81 | 9.93 | 9.73 | 11.08M |
| July 10, 2025 | 9.98 | 9.92 | 9.92 | 10.12 | 9.88 | 11.35M |
| July 09, 2025 | 9.94 | 10.08 | 10.08 | 10.31 | 9.87 | 21.57M |
| July 08, 2025 | 9.69 | 9.94 | 9.94 | 10.01 | 9.67 | 14.29M |
| July 07, 2025 | 9.53 | 9.74 | 9.74 | 9.78 | 9.53 | 7.98M |
| July 04, 2025 | 9.79 | 9.64 | 9.54 | 9.81 | 9.64 | 6.12M |
| July 03, 2025 | 9.78 | 9.79 | 9.69 | 9.81 | 9.69 | 7.86M |
| July 02, 2025 | 9.85 | 9.81 | 9.71 | 9.96 | 9.76 | 7.34M |
| July 01, 2025 | 9.87 | 9.88 | 9.78 | 9.9 | 9.72 | 9.62M |
| June 30, 2025 | 9.8 | 9.87 | 9.77 | 9.88 | 9.67 | 17.09M |
| June 27, 2025 | 9.33 | 9.8 | 9.7 | 10.26 | 9.33 | 27.39M |
| June 26, 2025 | 9.41 | 9.33 | 9.23 | 9.43 | 9.32 | 4.16M |
| June 25, 2025 | 9.39 | 9.42 | 9.32 | 9.44 | 9.32 | 6.21M |
| June 24, 2025 | 9.12 | 9.39 | 9.29 | 9.4 | 9.11 | 7.28M |
| June 23, 2025 | 8.89 | 9.1 | 9.1 | 9.1 | 8.88 | 4.02M |
| June 20, 2025 | 9.06 | 9 | 9 | 9.16 | 8.97 | 5.56M |
| June 19, 2025 | 9.26 | 9.06 | 9.06 | 9.33 | 9.04 | 6.24M |
| June 18, 2025 | 9.22 | 9.26 | 9.26 | 9.29 | 9.16 | 3.56M |
| June 17, 2025 | 9.3 | 9.27 | 9.27 | 9.32 | 9.21 | 4.11M |
| June 16, 2025 | 9.25 | 9.3 | 9.3 | 9.38 | 9.21 | 4.07M |
| June 13, 2025 | 9.44 | 9.3 | 9.3 | 9.44 | 9.28 | 5.3M |
| June 12, 2025 | 9.5 | 9.45 | 9.45 | 9.5 | 9.38 | 4.51M |
| June 11, 2025 | 9.35 | 9.47 | 9.47 | 9.57 | 9.35 | 6.71M |
| June 10, 2025 | 9.47 | 9.36 | 9.36 | 9.48 | 9.23 | 7.37M |
| June 09, 2025 | 9.35 | 9.46 | 9.46 | 9.48 | 9.35 | 6.71M |
| June 06, 2025 | 9.34 | 9.35 | 9.35 | 9.37 | 9.28 | 5.86M |
| June 05, 2025 | 9.28 | 9.35 | 9.35 | 9.43 | 9.27 | 9.17M |
| June 04, 2025 | 9.18 | 9.26 | 9.26 | 9.35 | 9.18 | 6.81M |
| June 03, 2025 | 9.17 | 9.15 | 9.15 | 9.18 | 9.09 | 6.98M |
| May 30, 2025 | 9.45 | 9.19 | 9.19 | 9.47 | 9.18 | 9.78M |
| May 29, 2025 | 9.44 | 9.49 | 9.49 | 9.55 | 9.34 | 10.79M |
| May 28, 2025 | 9.45 | 9.33 | 9.33 | 9.82 | 9.33 | 15.73M |
| May 27, 2025 | 9.07 | 9.32 | 9.32 | 9.43 | 8.98 | 13.57M |
| May 26, 2025 | 8.89 | 9.04 | 9.04 | 9.07 | 8.89 | 4.85M |
| May 23, 2025 | 9.05 | 8.93 | 8.93 | 9.15 | 8.91 | 6.54M |