10.28
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.3 | 10.28 | 10.28 | 10.41 | 10.21 | 14.34M |
| August 15, 2025 | 10.12 | 10.3 | 10.3 | 10.36 | 10.08 | 15.41M |
| August 14, 2025 | 10.64 | 10.27 | 10.27 | 10.71 | 10.26 | 21.86M |
| August 13, 2025 | 10.9 | 10.64 | 10.64 | 10.96 | 10.5 | 25.36M |
| August 12, 2025 | 10.81 | 10.96 | 10.96 | 11.18 | 10.75 | 27.86M |
| August 11, 2025 | 10.8 | 10.89 | 10.89 | 10.97 | 10.48 | 29.62M |
| August 08, 2025 | 11.21 | 11.24 | 11.24 | 11.65 | 10.76 | 51.81M |
| August 07, 2025 | 9.81 | 10.87 | 10.87 | 10.87 | 9.77 | 34.33M |
| August 06, 2025 | 9.77 | 9.88 | 9.88 | 9.89 | 9.65 | 11.92M |
| August 05, 2025 | 9.93 | 9.8 | 9.8 | 10.05 | 9.75 | 14.33M |
| August 04, 2025 | 9.76 | 9.94 | 9.94 | 10.05 | 9.6 | 22.45M |
| August 01, 2025 | 9.59 | 9.59 | 9.59 | 9.7 | 9.53 | 6.63M |
| July 31, 2025 | 9.67 | 9.6 | 9.6 | 9.68 | 9.57 | 6.63M |
| July 30, 2025 | 9.64 | 9.71 | 9.71 | 9.79 | 9.62 | 9.07M |
| July 29, 2025 | 9.83 | 9.72 | 9.72 | 9.87 | 9.48 | 15.17M |
| July 28, 2025 | 9.77 | 9.85 | 9.85 | 9.87 | 9.64 | 12.89M |
| July 25, 2025 | 9.83 | 9.77 | 9.77 | 9.89 | 9.74 | 8.52M |
| July 24, 2025 | 9.81 | 9.81 | 9.81 | 9.97 | 9.75 | 12.66M |
| July 23, 2025 | 9.95 | 9.93 | 9.93 | 10.2 | 9.8 | 13.8M |
| July 22, 2025 | 9.92 | 9.94 | 9.94 | 10.13 | 9.89 | 17.74M |
| July 21, 2025 | 9.76 | 9.85 | 9.85 | 9.94 | 9.71 | 12.71M |
| July 18, 2025 | 9.85 | 9.75 | 9.75 | 9.89 | 9.69 | 13.24M |
| July 17, 2025 | 9.88 | 9.89 | 9.89 | 10.15 | 9.85 | 17.58M |
| July 16, 2025 | 10.37 | 9.93 | 9.93 | 10.43 | 9.75 | 33.57M |
| July 15, 2025 | 10.99 | 10.7 | 10.7 | 11.19 | 10.7 | 27.95M |
| July 14, 2025 | 11.42 | 11.89 | 11.89 | 11.93 | 11.31 | 23.12M |
| July 11, 2025 | 11.15 | 11.3 | 11.3 | 11.32 | 11.1 | 8.74M |
| July 10, 2025 | 11.42 | 11.23 | 11.23 | 11.55 | 11.07 | 10.64M |
| July 09, 2025 | 11.3 | 11.42 | 11.42 | 11.57 | 11.23 | 11.93M |
| July 08, 2025 | 11.19 | 11.37 | 11.37 | 11.7 | 11.1 | 17.19M |
| July 07, 2025 | 10.83 | 11.19 | 11.19 | 11.36 | 10.63 | 15.54M |
| July 04, 2025 | 11.19 | 10.86 | 10.86 | 11.26 | 10.7 | 18.45M |
| July 03, 2025 | 11.16 | 11.26 | 11.26 | 11.55 | 11.09 | 16.38M |
| July 02, 2025 | 11.53 | 11.3 | 11.3 | 12 | 11.25 | 29.08M |
| July 01, 2025 | 11.47 | 11.46 | 11.46 | 11.8 | 11.15 | 24.55M |
| June 30, 2025 | 11.18 | 11.4 | 11.4 | 11.56 | 11.07 | 20.76M |
| June 27, 2025 | 11.09 | 11.15 | 11.15 | 11.23 | 10.88 | 11.67M |
| June 26, 2025 | 11.23 | 11.12 | 11.12 | 11.29 | 10.83 | 16.33M |
| June 25, 2025 | 11.53 | 11.24 | 11.24 | 11.53 | 11.12 | 17.65M |
| June 24, 2025 | 11.58 | 11.53 | 11.53 | 12.06 | 11.44 | 24.38M |
| June 23, 2025 | 11.52 | 11.82 | 11.82 | 12.09 | 11.38 | 23.83M |
| June 20, 2025 | 11.6 | 11.51 | 11.51 | 11.95 | 11.43 | 18.96M |
| June 19, 2025 | 12.01 | 11.62 | 11.62 | 12.46 | 11.58 | 25.98M |
| June 18, 2025 | 12.25 | 12.18 | 12.18 | 12.54 | 11.9 | 23.14M |
| June 17, 2025 | 12.45 | 12.35 | 12.35 | 12.86 | 12.23 | 33.38M |
| June 16, 2025 | 12.7 | 12.87 | 12.87 | 13.61 | 12.36 | 39.45M |
| June 13, 2025 | 13.36 | 12.97 | 12.97 | 13.88 | 12.8 | 53.81M |
| June 12, 2025 | 12.34 | 12.97 | 12.97 | 13.2 | 12.12 | 53.79M |
| June 11, 2025 | 11.98 | 12.24 | 12.24 | 12.45 | 11.8 | 49.01M |
| June 10, 2025 | 12 | 11.85 | 11.85 | 12.18 | 11.45 | 49.11M |
| June 09, 2025 | 11.03 | 11.73 | 11.73 | 11.9 | 11 | 43.39M |
| June 06, 2025 | 11.31 | 11.1 | 11.1 | 11.59 | 11.05 | 52.02M |
| June 05, 2025 | 12.97 | 11.74 | 11.74 | 13.37 | 11.74 | 79.71M |
| June 04, 2025 | 11.54 | 13.04 | 13.04 | 13.04 | 11.4 | 76.58M |
| June 03, 2025 | 11.97 | 11.85 | 11.85 | 12.1 | 11.32 | 59.78M |
| May 30, 2025 | 12 | 11.26 | 11.26 | 12.56 | 11.25 | 59.97M |
| May 29, 2025 | 12.2 | 12.15 | 12.15 | 12.98 | 12.15 | 71.83M |
| May 28, 2025 | 13.2 | 13.5 | 13.5 | 14.98 | 12.47 | 96M |
| May 27, 2025 | 12.83 | 13.86 | 13.86 | 13.86 | 12.4 | 55.08M |
| May 26, 2025 | 11.53 | 12.6 | 12.6 | 12.6 | 10.95 | 72.32M |