10.97
+0.19(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.75 | 10.78 | 10.78 | 10.93 | 10.69 | 5.54M |
| August 15, 2025 | 10.91 | 10.74 | 10.74 | 10.94 | 10.66 | 5.81M |
| August 14, 2025 | 11.14 | 10.84 | 10.84 | 11.18 | 10.8 | 4.72M |
| August 13, 2025 | 11.3 | 11.12 | 11.12 | 11.42 | 11.05 | 5.08M |
| August 12, 2025 | 11.44 | 11.29 | 11.29 | 11.61 | 11.25 | 4.54M |
| August 11, 2025 | 11.38 | 11.4 | 11.4 | 11.41 | 11.22 | 3.63M |
| August 08, 2025 | 11.35 | 11.32 | 11.32 | 11.41 | 11.11 | 4.4M |
| August 07, 2025 | 11.16 | 11.34 | 11.34 | 11.5 | 11.07 | 5.37M |
| August 06, 2025 | 11.05 | 11.15 | 11.15 | 11.32 | 11 | 4.56M |
| August 05, 2025 | 10.98 | 11.04 | 11.04 | 11.14 | 10.97 | 4.23M |
| August 04, 2025 | 10.63 | 10.97 | 10.97 | 11.17 | 10.56 | 7.46M |
| August 01, 2025 | 10.61 | 10.65 | 10.65 | 10.73 | 10.57 | 4.39M |
| July 31, 2025 | 10.8 | 10.57 | 10.57 | 10.86 | 10.54 | 6.09M |
| July 30, 2025 | 10.69 | 10.86 | 10.86 | 11 | 10.63 | 8.22M |
| July 29, 2025 | 10.88 | 10.65 | 10.65 | 11.39 | 10.6 | 10.3M |
| July 28, 2025 | 10.64 | 10.74 | 10.74 | 10.76 | 10.56 | 4.05M |
| July 25, 2025 | 10.62 | 10.58 | 10.58 | 10.64 | 10.52 | 3.06M |
| July 24, 2025 | 10.6 | 10.58 | 10.58 | 10.64 | 10.52 | 2.41M |
| July 23, 2025 | 10.74 | 10.5 | 10.5 | 10.74 | 10.47 | 3.4M |
| July 22, 2025 | 10.68 | 10.62 | 10.62 | 10.9 | 10.5 | 4.54M |
| July 21, 2025 | 10.55 | 10.69 | 10.69 | 10.74 | 10.45 | 3.18M |
| July 18, 2025 | 10.58 | 10.54 | 10.54 | 10.64 | 10.44 | 2.76M |
| July 17, 2025 | 10.45 | 10.55 | 10.55 | 10.69 | 10.45 | 4.42M |
| July 16, 2025 | 10.31 | 10.43 | 10.43 | 10.48 | 10.3 | 3.75M |
| July 15, 2025 | 10.54 | 10.31 | 10.31 | 10.54 | 10.14 | 5.95M |
| July 14, 2025 | 10.49 | 10.55 | 10.55 | 10.57 | 10.43 | 3.65M |
| July 11, 2025 | 10.5 | 10.49 | 10.49 | 10.58 | 10.4 | 3.53M |
| July 10, 2025 | 10.55 | 10.54 | 10.54 | 10.58 | 10.44 | 3.4M |
| July 09, 2025 | 10.51 | 10.52 | 10.52 | 10.65 | 10.46 | 3.81M |
| July 08, 2025 | 10.58 | 10.48 | 10.48 | 10.6 | 10.41 | 3.99M |
| July 07, 2025 | 10.36 | 10.53 | 10.53 | 10.54 | 10.33 | 4.45M |
| July 04, 2025 | 10.33 | 10.35 | 10.35 | 10.47 | 10.28 | 4.68M |
| July 03, 2025 | 10.34 | 10.39 | 10.39 | 10.42 | 10.27 | 3.87M |
| July 02, 2025 | 10.33 | 10.35 | 10.35 | 10.4 | 10.23 | 5.3M |
| July 01, 2025 | 10.25 | 10.26 | 10.26 | 10.42 | 10.18 | 6.27M |
| June 30, 2025 | 10.08 | 10.23 | 10.23 | 10.57 | 10.08 | 7.1M |
| June 27, 2025 | 9.61 | 10.02 | 10.02 | 10.2 | 9.59 | 7.49M |
| June 26, 2025 | 9.58 | 9.61 | 9.61 | 9.73 | 9.53 | 3.03M |
| June 25, 2025 | 9.57 | 9.53 | 9.53 | 9.7 | 9.5 | 3.53M |
| June 24, 2025 | 9.41 | 9.62 | 9.52 | 9.66 | 9.38 | 2.91M |
| June 23, 2025 | 9.14 | 9.41 | 9.41 | 9.41 | 9.14 | 3.81M |
| June 20, 2025 | 9.33 | 9.22 | 9.22 | 9.38 | 9.22 | 2.69M |
| June 19, 2025 | 9.57 | 9.28 | 9.28 | 9.57 | 9.21 | 3.7M |
| June 18, 2025 | 9.67 | 9.53 | 9.53 | 9.75 | 9.49 | 3.25M |
| June 17, 2025 | 9.86 | 9.74 | 9.74 | 9.94 | 9.67 | 2.6M |
| June 16, 2025 | 9.79 | 9.81 | 9.81 | 9.9 | 9.67 | 4.06M |
| June 13, 2025 | 9.95 | 9.71 | 9.71 | 10 | 9.66 | 3.91M |
| June 12, 2025 | 10.11 | 9.99 | 9.99 | 10.14 | 9.89 | 4M |
| June 11, 2025 | 10.1 | 10.1 | 10.1 | 10.2 | 10.03 | 4.33M |
| June 10, 2025 | 10.01 | 10.09 | 10.09 | 10.26 | 9.91 | 5.64M |
| June 09, 2025 | 10.06 | 10.03 | 10.03 | 10.06 | 9.94 | 3.07M |
| June 06, 2025 | 9.95 | 10 | 10 | 10.04 | 9.83 | 3.72M |
| June 05, 2025 | 10.11 | 9.9 | 9.9 | 10.17 | 9.88 | 5.02M |
| June 04, 2025 | 10 | 10.14 | 10.14 | 10.15 | 9.85 | 7.04M |
| June 03, 2025 | 9.54 | 9.93 | 9.93 | 10.09 | 9.52 | 6.48M |
| May 30, 2025 | 9.75 | 9.63 | 9.63 | 9.81 | 9.58 | 3.78M |
| May 29, 2025 | 9.7 | 9.72 | 9.72 | 9.8 | 9.55 | 4.47M |
| May 28, 2025 | 9.69 | 9.7 | 9.7 | 9.75 | 9.61 | 3.67M |
| May 27, 2025 | 9.53 | 9.68 | 9.68 | 9.72 | 9.53 | 3.8M |
| May 26, 2025 | 9.5 | 9.56 | 9.56 | 9.65 | 9.4 | 3.39M |