10.93
+0.02(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.89 | 10.91 | 10.91 | 10.99 | 10.88 | 5.88M |
| August 15, 2025 | 10.8 | 10.89 | 10.89 | 10.92 | 10.68 | 3.9M |
| August 14, 2025 | 10.93 | 10.81 | 10.81 | 11.1 | 10.81 | 7M |
| August 13, 2025 | 11 | 10.93 | 10.93 | 11.01 | 10.91 | 3.97M |
| August 12, 2025 | 11.07 | 10.95 | 10.95 | 11.09 | 10.92 | 4.37M |
| August 11, 2025 | 11 | 11.07 | 11.07 | 11.16 | 10.93 | 5.83M |
| August 08, 2025 | 10.98 | 10.93 | 10.93 | 10.99 | 10.85 | 4.08M |
| August 07, 2025 | 10.9 | 10.98 | 10.98 | 11.02 | 10.84 | 6.56M |
| August 06, 2025 | 10.89 | 10.87 | 10.87 | 10.92 | 10.84 | 3.36M |
| August 05, 2025 | 10.85 | 10.87 | 10.87 | 10.89 | 10.8 | 3.94M |
| August 04, 2025 | 10.69 | 10.82 | 10.82 | 10.92 | 10.63 | 4.82M |
| August 01, 2025 | 10.8 | 10.75 | 10.75 | 10.81 | 10.71 | 3.46M |
| July 31, 2025 | 10.81 | 10.74 | 10.74 | 10.94 | 10.71 | 5.51M |
| July 30, 2025 | 11.01 | 10.88 | 10.88 | 11.04 | 10.8 | 4.84M |
| July 29, 2025 | 11.01 | 11.05 | 11.05 | 11.08 | 10.75 | 9.85M |
| July 28, 2025 | 11.11 | 11.03 | 11.03 | 11.14 | 11 | 6.09M |
| July 25, 2025 | 11.15 | 11.11 | 11.11 | 11.15 | 11.02 | 5.3M |
| July 24, 2025 | 10.95 | 11.15 | 11.15 | 11.17 | 10.93 | 6M |
| July 23, 2025 | 11.29 | 11.02 | 11.02 | 11.49 | 11.02 | 11.1M |
| July 22, 2025 | 11.4 | 11.29 | 11.29 | 11.58 | 11.26 | 9.35M |
| July 21, 2025 | 11.26 | 11.4 | 11.4 | 11.42 | 11.26 | 6.48M |
| July 18, 2025 | 11.18 | 11.22 | 11.22 | 11.27 | 11.15 | 5.47M |
| July 17, 2025 | 11.15 | 11.17 | 11.17 | 11.19 | 11.09 | 5.35M |
| July 16, 2025 | 11.07 | 11.19 | 11.19 | 11.28 | 11.05 | 5.83M |
| July 15, 2025 | 11.32 | 11.09 | 11.09 | 11.32 | 11.01 | 8.04M |
| July 14, 2025 | 11.41 | 11.36 | 11.36 | 11.54 | 11.31 | 5.55M |
| July 11, 2025 | 11.26 | 11.36 | 11.36 | 11.43 | 11.24 | 8M |
| July 10, 2025 | 11.29 | 11.23 | 11.23 | 11.29 | 11.11 | 7.5M |
| July 09, 2025 | 11.3 | 11.28 | 11.28 | 11.56 | 11.21 | 11.46M |
| July 08, 2025 | 11.55 | 11.35 | 11.35 | 11.59 | 11.26 | 11.78M |
| July 07, 2025 | 11.44 | 11.5 | 11.5 | 11.6 | 11.37 | 6.73M |
| July 04, 2025 | 11.73 | 11.48 | 11.48 | 11.79 | 11.43 | 12.56M |
| July 03, 2025 | 11.75 | 11.83 | 11.83 | 11.89 | 11.51 | 22.78M |
| July 02, 2025 | 12.38 | 12.3 | 12.3 | 12.77 | 12.09 | 30.44M |
| July 01, 2025 | 12.35 | 12.19 | 12.19 | 12.4 | 12.02 | 22.79M |
| June 30, 2025 | 11.93 | 12.16 | 12.16 | 12.37 | 11.75 | 21.7M |
| June 27, 2025 | 11.61 | 11.92 | 11.92 | 12.14 | 11.61 | 16.85M |
| June 26, 2025 | 11.84 | 11.62 | 11.62 | 11.84 | 11.24 | 16.41M |
| June 25, 2025 | 11.78 | 11.85 | 11.85 | 12.06 | 11.7 | 13.36M |
| June 24, 2025 | 11.71 | 11.77 | 11.77 | 11.95 | 11.7 | 14.94M |
| June 23, 2025 | 11.42 | 11.83 | 11.83 | 11.97 | 11.39 | 19.33M |
| June 20, 2025 | 11.54 | 11.52 | 11.52 | 11.79 | 11.3 | 18.41M |
| June 19, 2025 | 11.8 | 11.54 | 11.54 | 12.01 | 11.47 | 23.76M |
| June 18, 2025 | 12.44 | 11.94 | 11.94 | 12.52 | 11.89 | 28.39M |
| June 17, 2025 | 13.05 | 12.27 | 12.27 | 13.05 | 12.2 | 39.29M |
| June 16, 2025 | 12.97 | 13.18 | 13.18 | 13.64 | 12.6 | 63.72M |
| June 13, 2025 | 11.86 | 12.54 | 12.54 | 12.54 | 11.74 | 26.3M |
| June 12, 2025 | 10.7 | 11.4 | 11.4 | 11.59 | 10.52 | 36.06M |
| June 11, 2025 | 10.7 | 10.72 | 10.61 | 10.89 | 10.66 | 11.28M |
| June 10, 2025 | 10.8 | 10.8 | 10.69 | 10.87 | 10.5 | 18.27M |
| June 09, 2025 | 10.52 | 10.85 | 10.74 | 10.93 | 10.5 | 21.08M |
| June 06, 2025 | 10.45 | 10.64 | 10.64 | 10.64 | 10.3 | 16.95M |
| June 05, 2025 | 10.5 | 10.43 | 10.43 | 10.61 | 10.37 | 17.84M |
| June 04, 2025 | 11.04 | 10.6 | 10.6 | 11.16 | 10.48 | 27.28M |
| June 03, 2025 | 11 | 10.88 | 10.88 | 11.12 | 10.66 | 26.55M |
| May 30, 2025 | 11.69 | 11.23 | 11.23 | 11.75 | 10.91 | 41.91M |
| May 29, 2025 | 11.78 | 11.89 | 11.89 | 12.7 | 11.74 | 60.35M |
| May 28, 2025 | 10.58 | 11.73 | 11.73 | 11.73 | 10.57 | 30.36M |
| May 27, 2025 | 10.89 | 10.66 | 10.66 | 10.9 | 10.4 | 34.45M |
| May 26, 2025 | 10.08 | 11.13 | 11.13 | 11.35 | 10.08 | 47.94M |