10.28
+0.1(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.24 | 10.18 | 10.18 | 10.36 | 10.11 | 3.54M |
| August 15, 2025 | 10.16 | 10.2 | 10.2 | 10.33 | 10.07 | 2.5M |
| August 14, 2025 | 10.5 | 10.16 | 10.16 | 10.52 | 10.16 | 3.59M |
| August 13, 2025 | 10.6 | 10.48 | 10.48 | 10.65 | 10.42 | 2.53M |
| August 12, 2025 | 10.73 | 10.62 | 10.62 | 10.82 | 10.57 | 2.56M |
| August 11, 2025 | 10.43 | 10.72 | 10.72 | 10.74 | 10.39 | 3.82M |
| August 08, 2025 | 10.64 | 10.39 | 10.39 | 10.64 | 10.02 | 6.42M |
| August 07, 2025 | 10.69 | 10.95 | 10.95 | 11.35 | 10.6 | 7.94M |
| August 06, 2025 | 10.41 | 10.68 | 10.68 | 10.71 | 10.27 | 2.93M |
| August 05, 2025 | 10.37 | 10.41 | 10.41 | 10.49 | 10.33 | 1.48M |
| August 04, 2025 | 10.22 | 10.32 | 10.32 | 10.43 | 10.16 | 2.2M |
| August 01, 2025 | 10.08 | 10.26 | 10.26 | 10.29 | 10.06 | 2.34M |
| July 31, 2025 | 10.25 | 10.03 | 10.03 | 10.33 | 10.02 | 1.84M |
| July 30, 2025 | 10.3 | 10.23 | 10.23 | 10.33 | 10.14 | 1.86M |
| July 29, 2025 | 10.33 | 10.27 | 10.27 | 10.39 | 10.18 | 1.89M |
| July 28, 2025 | 10.25 | 10.33 | 10.33 | 10.37 | 10.2 | 2.21M |
| July 25, 2025 | 10.2 | 10.28 | 10.28 | 10.28 | 10.13 | 2.16M |
| July 24, 2025 | 10.18 | 10.2 | 10.2 | 10.3 | 10.01 | 3M |
| July 23, 2025 | 9.48 | 10.18 | 10.18 | 10.33 | 9.48 | 3.21M |
| July 22, 2025 | 10.33 | 10.3 | 10.3 | 10.39 | 10.26 | 2.25M |
| July 21, 2025 | 10.2 | 10.29 | 10.29 | 10.38 | 10.17 | 2.53M |
| July 18, 2025 | 10.12 | 10.19 | 10.19 | 10.21 | 10.02 | 1.36M |
| July 17, 2025 | 10.11 | 10.07 | 10.07 | 10.14 | 10.05 | 1.31M |
| July 16, 2025 | 10.14 | 10.12 | 10.12 | 10.17 | 10.02 | 1.65M |
| July 15, 2025 | 10.15 | 10.04 | 10.04 | 10.19 | 9.95 | 1.58M |
| July 14, 2025 | 10.03 | 10.13 | 10.13 | 10.17 | 9.97 | 1.91M |
| July 11, 2025 | 10.08 | 10 | 10 | 10.15 | 9.88 | 2.07M |
| July 10, 2025 | 10 | 10.06 | 10.06 | 10.09 | 9.86 | 1.92M |
| July 09, 2025 | 9.96 | 9.93 | 9.93 | 10.02 | 9.88 | 2.21M |
| July 08, 2025 | 9.88 | 9.96 | 9.96 | 9.96 | 9.81 | 1.78M |
| July 07, 2025 | 9.73 | 9.82 | 9.82 | 9.85 | 9.62 | 1.71M |
| July 04, 2025 | 9.81 | 9.69 | 9.69 | 9.81 | 9.62 | 1.53M |
| July 03, 2025 | 9.77 | 9.8 | 9.8 | 9.84 | 9.71 | 1.32M |
| July 02, 2025 | 9.78 | 9.77 | 9.77 | 9.79 | 9.59 | 1.87M |
| July 01, 2025 | 9.75 | 9.7 | 9.7 | 9.77 | 9.61 | 1.76M |
| June 30, 2025 | 9.6 | 9.74 | 9.74 | 9.75 | 9.57 | 2.35M |
| June 27, 2025 | 9.6 | 9.57 | 9.57 | 9.8 | 9.46 | 2.73M |
| June 26, 2025 | 9.49 | 9.56 | 9.56 | 9.69 | 9.43 | 3.03M |
| June 25, 2025 | 9.46 | 9.6 | 9.6 | 10.3 | 9.46 | 4.94M |
| June 24, 2025 | 9.08 | 9.46 | 9.46 | 9.67 | 9.08 | 3.13M |
| June 23, 2025 | 8.98 | 9.1 | 9.1 | 9.11 | 8.9 | 1.75M |
| June 20, 2025 | 8.97 | 8.97 | 8.97 | 9.07 | 8.92 | 1.64M |
| June 19, 2025 | 9.26 | 8.99 | 8.99 | 9.3 | 8.93 | 2.14M |
| June 18, 2025 | 9.39 | 9.21 | 9.21 | 9.39 | 9.18 | 1.06M |
| June 17, 2025 | 9.42 | 9.35 | 9.35 | 9.45 | 9.25 | 1.3M |
| June 16, 2025 | 9.43 | 9.37 | 9.37 | 9.46 | 9.26 | 1.49M |
| June 13, 2025 | 9.49 | 9.32 | 9.32 | 9.5 | 9.27 | 1.17M |
| June 12, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.36 | 1.01M |
| June 11, 2025 | 9.47 | 9.43 | 9.43 | 9.5 | 9.39 | 1.27M |
| June 10, 2025 | 9.49 | 9.47 | 9.47 | 9.55 | 9.34 | 1.49M |
| June 09, 2025 | 9.48 | 9.5 | 9.5 | 9.52 | 9.41 | 1.34M |
| June 06, 2025 | 9.35 | 9.48 | 9.48 | 9.49 | 9.29 | 1.35M |
| June 05, 2025 | 9.45 | 9.35 | 9.35 | 9.45 | 9.3 | 1.08M |
| June 04, 2025 | 9.36 | 9.39 | 9.39 | 9.49 | 9.26 | 1.32M |
| June 03, 2025 | 9.22 | 9.31 | 9.31 | 9.35 | 9.1 | 2.19M |
| May 30, 2025 | 9.24 | 9.22 | 9.22 | 9.27 | 9.1 | 1.53M |
| May 29, 2025 | 9.03 | 9.19 | 9.19 | 9.26 | 9.03 | 1.15M |
| May 28, 2025 | 9.28 | 9.15 | 9.15 | 9.3 | 9.07 | 1.13M |
| May 27, 2025 | 9.3 | 9.24 | 9.24 | 9.33 | 9.12 | 1.6M |
| May 26, 2025 | 8.98 | 9.28 | 9.28 | 9.28 | 8.98 | 1.6M |