10.19
+0.15(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.75 | 10.04 | 10.04 | 10.18 | 9.71 | 32M |
| August 15, 2025 | 9.7 | 9.71 | 9.71 | 9.74 | 9.66 | 11.72M |
| August 14, 2025 | 9.95 | 9.72 | 9.72 | 10.12 | 9.71 | 19.82M |
| August 13, 2025 | 10.06 | 9.93 | 9.93 | 10.12 | 9.84 | 15.42M |
| August 12, 2025 | 10.14 | 9.96 | 9.96 | 10.15 | 9.92 | 13.63M |
| August 11, 2025 | 9.78 | 9.99 | 9.99 | 10.04 | 9.76 | 23.04M |
| August 08, 2025 | 9.9 | 9.76 | 9.76 | 9.91 | 9.67 | 18.34M |
| August 07, 2025 | 9.83 | 9.89 | 9.89 | 10.08 | 9.79 | 23.88M |
| August 06, 2025 | 9.85 | 9.82 | 9.82 | 9.86 | 9.74 | 9.78M |
| August 05, 2025 | 9.73 | 9.85 | 9.85 | 9.85 | 9.73 | 11.84M |
| August 04, 2025 | 9.7 | 9.77 | 9.77 | 9.78 | 9.56 | 11.31M |
| August 01, 2025 | 9.87 | 9.78 | 9.78 | 9.95 | 9.7 | 20.69M |
| July 31, 2025 | 9.8 | 10.04 | 10.04 | 10.07 | 9.68 | 32.56M |
| July 30, 2025 | 9.74 | 9.8 | 9.8 | 9.87 | 9.68 | 13.81M |
| July 29, 2025 | 9.88 | 9.79 | 9.79 | 9.92 | 9.62 | 13.82M |
| July 28, 2025 | 9.83 | 9.84 | 9.84 | 9.97 | 9.76 | 11.63M |
| July 25, 2025 | 9.89 | 9.8 | 9.8 | 9.96 | 9.78 | 13.31M |
| July 24, 2025 | 9.7 | 9.88 | 9.88 | 9.88 | 9.66 | 15.81M |
| July 23, 2025 | 9.85 | 9.7 | 9.7 | 9.9 | 9.7 | 20.5M |
| July 22, 2025 | 10.01 | 9.94 | 9.94 | 10.03 | 9.88 | 16.08M |
| July 21, 2025 | 9.88 | 10.01 | 10.01 | 10.04 | 9.86 | 20.35M |
| July 18, 2025 | 9.91 | 9.92 | 9.92 | 9.97 | 9.8 | 25.01M |
| July 17, 2025 | 10.06 | 9.99 | 9.99 | 10.28 | 9.96 | 56M |
| July 16, 2025 | 9.93 | 10.47 | 10.47 | 10.92 | 9.9 | 77.57M |
| July 15, 2025 | 10.29 | 9.93 | 9.93 | 10.31 | 9.9 | 27.17M |
| July 14, 2025 | 10.3 | 10.45 | 10.45 | 10.56 | 10.18 | 20.17M |
| July 11, 2025 | 10.81 | 10.37 | 10.37 | 10.81 | 10.28 | 46.18M |
| July 10, 2025 | 11.3 | 11 | 11 | 11.4 | 10.97 | 65.65M |
| July 09, 2025 | 10.87 | 11.9 | 11.9 | 11.97 | 10.82 | 75.42M |
| July 08, 2025 | 11.12 | 10.88 | 10.88 | 11.22 | 10.8 | 29.07M |
| July 07, 2025 | 10.6 | 11.04 | 11.04 | 11.05 | 10.45 | 36.9M |
| July 04, 2025 | 10.71 | 10.78 | 10.78 | 11.19 | 10.67 | 45.8M |
| July 03, 2025 | 10.66 | 10.71 | 10.71 | 10.93 | 10.51 | 38.95M |
| July 02, 2025 | 11 | 10.55 | 10.55 | 11.1 | 10.51 | 27.12M |
| July 01, 2025 | 10.75 | 10.8 | 10.8 | 10.86 | 10.57 | 24.21M |
| June 30, 2025 | 10.58 | 10.75 | 10.75 | 10.76 | 10.49 | 19.19M |
| June 27, 2025 | 10.55 | 10.57 | 10.57 | 10.65 | 10.47 | 16.22M |
| June 26, 2025 | 10.36 | 10.54 | 10.54 | 10.75 | 10.27 | 28.05M |
| June 25, 2025 | 10.73 | 10.46 | 10.46 | 10.86 | 10.38 | 24.35M |
| June 24, 2025 | 10.57 | 10.62 | 10.62 | 10.69 | 10.51 | 18.78M |
| June 23, 2025 | 10.38 | 10.54 | 10.54 | 10.59 | 10.35 | 19.82M |
| June 20, 2025 | 10.62 | 10.5 | 10.5 | 10.72 | 10.4 | 17.16M |
| June 19, 2025 | 11.02 | 10.72 | 10.72 | 11.06 | 10.63 | 26.24M |
| June 18, 2025 | 11.16 | 11.05 | 11.05 | 11.16 | 10.88 | 27.04M |
| June 17, 2025 | 11.42 | 11.25 | 11.25 | 11.5 | 11.1 | 30.14M |
| June 16, 2025 | 11.06 | 11.43 | 11.43 | 11.51 | 10.96 | 36.56M |
| June 13, 2025 | 11.44 | 11.16 | 11.16 | 11.55 | 11.04 | 47.27M |
| June 12, 2025 | 11.73 | 11.61 | 11.61 | 11.98 | 11.35 | 58.51M |
| June 11, 2025 | 13.08 | 12.26 | 12.26 | 13.45 | 12.26 | 71.09M |
| June 10, 2025 | 13.46 | 13.62 | 13.62 | 14.53 | 13.25 | 86.97M |
| June 09, 2025 | 13.06 | 13.38 | 13.38 | 13.38 | 12.73 | 59.39M |
| June 06, 2025 | 12.8 | 13.06 | 13.06 | 13.47 | 12.25 | 65.51M |
| June 05, 2025 | 12.74 | 12.97 | 12.97 | 13.47 | 12.48 | 70.37M |
| June 04, 2025 | 12.85 | 12.86 | 12.86 | 13.1 | 12.56 | 64.28M |
| June 03, 2025 | 13 | 13.1 | 13.1 | 13.58 | 12.72 | 84.04M |
| May 30, 2025 | 14.6 | 14.13 | 14.13 | 16.11 | 14.13 | 91.55M |
| May 29, 2025 | 16 | 15.7 | 15.7 | 16.96 | 14.81 | 109.67M |
| May 28, 2025 | 14.65 | 15.42 | 15.42 | 15.51 | 14.4 | 94.87M |
| May 27, 2025 | 14.15 | 15.08 | 15.08 | 15.28 | 13.82 | 87.83M |
| May 26, 2025 | 13.79 | 14.5 | 14.5 | 14.86 | 13.78 | 97.49M |