10.04
-0.03(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.04 | 9.96 | 9.96 | 10.15 | 9.86 | 11.61M |
| August 14, 2025 | 9.88 | 10.03 | 10.03 | 10.24 | 9.84 | 23.15M |
| August 13, 2025 | 9.93 | 9.89 | 9.89 | 9.94 | 9.84 | 5.36M |
| August 12, 2025 | 9.91 | 9.91 | 9.91 | 9.95 | 9.85 | 6.51M |
| August 11, 2025 | 9.9 | 9.93 | 9.93 | 9.93 | 9.82 | 7.27M |
| August 08, 2025 | 9.79 | 9.87 | 9.87 | 9.89 | 9.77 | 6.98M |
| August 07, 2025 | 9.86 | 9.78 | 9.78 | 9.88 | 9.76 | 6.92M |
| August 06, 2025 | 9.96 | 9.86 | 9.86 | 9.96 | 9.83 | 6.06M |
| August 05, 2025 | 9.95 | 9.95 | 9.95 | 9.98 | 9.87 | 6.81M |
| August 04, 2025 | 9.84 | 9.94 | 9.94 | 9.95 | 9.72 | 7.68M |
| August 01, 2025 | 9.87 | 9.83 | 9.83 | 9.88 | 9.79 | 6.82M |
| July 31, 2025 | 10 | 9.84 | 9.84 | 10.03 | 9.79 | 10.64M |
| July 30, 2025 | 10.07 | 9.97 | 9.97 | 10.08 | 9.92 | 11.56M |
| July 29, 2025 | 10.24 | 10.08 | 10.08 | 10.25 | 9.98 | 15.14M |
| July 28, 2025 | 10.16 | 10.22 | 10.22 | 10.25 | 10.14 | 13.04M |
| July 25, 2025 | 10.42 | 10.14 | 10.14 | 10.47 | 10.13 | 23.26M |
| July 24, 2025 | 10.8 | 10.52 | 10.52 | 10.86 | 10.51 | 29.15M |
| July 23, 2025 | 10.6 | 11.15 | 11.15 | 11.35 | 10.4 | 43.55M |
| July 22, 2025 | 11.56 | 11.03 | 11.03 | 11.78 | 10.97 | 45.8M |
| July 21, 2025 | 12.17 | 12.17 | 12.17 | 12.94 | 12.17 | 56.8M |
| July 18, 2025 | 14.48 | 13.52 | 13.52 | 15.3 | 13.4 | 62.31M |
| July 17, 2025 | 12.9 | 14.44 | 14.44 | 14.53 | 12.7 | 66.86M |
| July 16, 2025 | 12.36 | 13.44 | 13.44 | 13.44 | 12.27 | 23.15M |
| July 15, 2025 | 13.11 | 12.22 | 12.22 | 13.98 | 11.88 | 65.79M |
| July 14, 2025 | 11.5 | 13.2 | 13.2 | 13.2 | 11.1 | 65.86M |
| July 11, 2025 | 13.82 | 12 | 12 | 14.61 | 11.95 | 74.64M |
| July 10, 2025 | 12.5 | 13.28 | 13.28 | 13.28 | 11.52 | 49.99M |
| July 09, 2025 | 11.07 | 12.07 | 12.07 | 12.07 | 11.05 | 36.88M |
| July 08, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 9.48M |
| July 07, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 8.75 | 48.5M |
| July 04, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 4.19M |
| July 03, 2025 | 7.49 | 8.24 | 8.24 | 8.24 | 7.45 | 9.56M |
| July 02, 2025 | 7.43 | 7.49 | 7.49 | 7.5 | 7.38 | 2.24M |
| July 01, 2025 | 7.41 | 7.44 | 7.44 | 7.44 | 7.35 | 2.28M |
| June 30, 2025 | 7.38 | 7.39 | 7.39 | 7.41 | 7.3 | 2.35M |
| June 27, 2025 | 7.35 | 7.38 | 7.38 | 7.41 | 7.33 | 954,574 |
| June 26, 2025 | 7.43 | 7.36 | 7.36 | 7.43 | 7.33 | 1.69M |
| June 25, 2025 | 7.35 | 7.38 | 7.38 | 7.43 | 7.31 | 1.76M |
| June 24, 2025 | 7.18 | 7.35 | 7.35 | 7.38 | 7.15 | 2.64M |
| June 23, 2025 | 6.89 | 7.15 | 7.15 | 7.17 | 6.89 | 1.73M |
| June 20, 2025 | 7.01 | 6.98 | 6.98 | 7.05 | 6.9 | 2.38M |
| June 19, 2025 | 7.26 | 7.1 | 6.95 | 7.29 | 7.07 | 2.16M |
| June 18, 2025 | 7.41 | 7.27 | 7.12 | 7.41 | 7.2 | 1.96M |
| June 17, 2025 | 7.44 | 7.39 | 7.23 | 7.5 | 7.37 | 1.23M |
| June 16, 2025 | 7.44 | 7.46 | 7.46 | 7.51 | 7.36 | 1.64M |
| June 13, 2025 | 7.48 | 7.4 | 7.4 | 7.52 | 7.35 | 1.45M |
| June 12, 2025 | 7.5 | 7.5 | 7.5 | 7.59 | 7.45 | 1.83M |
| June 11, 2025 | 7.5 | 7.52 | 7.52 | 7.55 | 7.48 | 2.16M |
| June 10, 2025 | 7.61 | 7.48 | 7.48 | 7.62 | 7.42 | 2.41M |
| June 09, 2025 | 7.56 | 7.6 | 7.6 | 7.6 | 7.48 | 2.46M |
| June 06, 2025 | 7.37 | 7.55 | 7.55 | 7.55 | 7.32 | 3.29M |
| June 05, 2025 | 7.38 | 7.36 | 7.36 | 7.42 | 7.32 | 1.86M |
| June 04, 2025 | 7.36 | 7.41 | 7.41 | 7.44 | 7.35 | 1.9M |
| June 03, 2025 | 7.22 | 7.33 | 7.33 | 7.37 | 7.21 | 2.1M |
| May 30, 2025 | 7.28 | 7.26 | 7.26 | 7.44 | 7.24 | 3.02M |
| May 29, 2025 | 7.22 | 7.32 | 7.32 | 7.35 | 7.19 | 2.14M |
| May 28, 2025 | 7.26 | 7.21 | 7.21 | 7.32 | 7.2 | 1.46M |
| May 27, 2025 | 7.26 | 7.27 | 7.27 | 7.29 | 7.15 | 2.17M |
| May 26, 2025 | 7.28 | 7.24 | 7.24 | 7.36 | 7.21 | 2.22M |
| May 23, 2025 | 7.44 | 7.27 | 7.27 | 7.47 | 7.26 | 2.89M |