10.69
+0.06(+0.56%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10.57 | 10.69 | 10.69 | 10.71 | 10.55 | 12.28M |
September 05, 2025 | 10.33 | 10.63 | 10.63 | 10.63 | 10.15 | 13.63M |
September 04, 2025 | 10.13 | 10.33 | 10.33 | 10.52 | 10.13 | 14.19M |
September 03, 2025 | 10.66 | 10.21 | 10.21 | 10.69 | 10.16 | 13.27M |
September 02, 2025 | 10.49 | 10.61 | 10.61 | 10.72 | 10.28 | 19.39M |
September 01, 2025 | 10.21 | 10.5 | 10.5 | 10.55 | 10.2 | 14.34M |
August 29, 2025 | 10.3 | 10.2 | 10.2 | 10.36 | 10.19 | 9.85M |
August 28, 2025 | 10.42 | 10.31 | 10.31 | 10.62 | 9.96 | 20.07M |
August 27, 2025 | 10.84 | 10.38 | 10.38 | 10.87 | 10.35 | 23.12M |
August 26, 2025 | 10.8 | 10.83 | 10.83 | 10.91 | 10.7 | 16.48M |
August 25, 2025 | 10.78 | 10.8 | 10.8 | 10.94 | 10.7 | 18.24M |
August 22, 2025 | 10.9 | 10.84 | 10.84 | 10.96 | 10.71 | 25.15M |
August 21, 2025 | 10.66 | 10.98 | 10.98 | 11.3 | 10.65 | 46.83M |
August 20, 2025 | 10.66 | 10.65 | 10.65 | 10.66 | 10.55 | 12.67M |
August 19, 2025 | 10.49 | 10.67 | 10.67 | 10.76 | 10.44 | 20.89M |
August 18, 2025 | 10.62 | 10.53 | 10.53 | 10.62 | 10.44 | 22.14M |
August 15, 2025 | 10.56 | 10.66 | 10.66 | 10.66 | 10.48 | 17.07M |
August 14, 2025 | 10.72 | 10.39 | 10.39 | 10.72 | 10.38 | 16.57M |
August 13, 2025 | 10.83 | 10.64 | 10.64 | 10.86 | 10.61 | 20.36M |
August 12, 2025 | 10.9 | 10.83 | 10.83 | 10.95 | 10.71 | 21.93M |
August 11, 2025 | 10.75 | 10.9 | 10.9 | 10.94 | 10.59 | 36.29M |
August 08, 2025 | 10.39 | 10.62 | 10.62 | 10.68 | 10.37 | 26.67M |
August 07, 2025 | 10.3 | 10.39 | 10.39 | 10.43 | 10.26 | 15.33M |
August 06, 2025 | 10.27 | 10.28 | 10.28 | 10.35 | 10.2 | 10.59M |
August 05, 2025 | 10.18 | 10.27 | 10.27 | 10.28 | 10.15 | 12.14M |
August 04, 2025 | 9.98 | 10.19 | 10.19 | 10.21 | 9.78 | 13.57M |
August 01, 2025 | 10.01 | 10.08 | 10.08 | 10.15 | 9.9 | 13.92M |
July 31, 2025 | 10.42 | 10.13 | 10.13 | 10.47 | 10.1 | 27.64M |
July 30, 2025 | 10.41 | 10.55 | 10.55 | 10.8 | 10.33 | 44.79M |
July 29, 2025 | 10.35 | 10.29 | 10.29 | 10.37 | 10.15 | 12.04M |
July 28, 2025 | 10.26 | 10.32 | 10.32 | 10.35 | 10.2 | 10.54M |
July 25, 2025 | 10.27 | 10.25 | 10.25 | 10.37 | 10.21 | 13.78M |
July 24, 2025 | 10.07 | 10.26 | 10.26 | 10.26 | 10.05 | 13.36M |
July 23, 2025 | 10.23 | 10.06 | 10.06 | 10.25 | 10.05 | 12.85M |
July 22, 2025 | 10.24 | 10.23 | 10.23 | 10.27 | 10.14 | 12.52M |
July 21, 2025 | 10.23 | 10.26 | 10.26 | 10.3 | 10.16 | 13.17M |
July 18, 2025 | 10.21 | 10.23 | 10.23 | 10.33 | 10.16 | 14.21M |
July 17, 2025 | 10.16 | 10.19 | 10.19 | 10.23 | 10.12 | 10.6M |
July 16, 2025 | 10.2 | 10.17 | 10.17 | 10.2 | 10.08 | 11.83M |
July 15, 2025 | 10.27 | 10.14 | 10.14 | 10.33 | 10.08 | 20.35M |
July 14, 2025 | 10.41 | 10.4 | 10.4 | 10.54 | 10.36 | 17.71M |
July 11, 2025 | 10.52 | 10.42 | 10.42 | 10.55 | 10.23 | 28.39M |
July 10, 2025 | 10.42 | 10.6 | 10.6 | 10.85 | 10.42 | 40.9M |
July 09, 2025 | 10.52 | 10.53 | 10.53 | 10.68 | 10.46 | 37.27M |
July 08, 2025 | 10.32 | 10.74 | 10.74 | 10.88 | 10.22 | 53.09M |
July 07, 2025 | 10.1 | 10.32 | 10.27 | 10.4 | 10 | 18.19M |
July 04, 2025 | 10.48 | 10.35 | 10.3 | 10.48 | 10.33 | 18.58M |
July 03, 2025 | 10.56 | 10.47 | 10.42 | 10.6 | 10.4 | 20.45M |
July 02, 2025 | 10.56 | 10.47 | 10.42 | 10.63 | 10.4 | 28.74M |
July 01, 2025 | 10.64 | 10.56 | 10.51 | 10.69 | 10.41 | 29.5M |
June 30, 2025 | 10.35 | 10.64 | 10.59 | 10.75 | 10.25 | 41.29M |
June 27, 2025 | 10.57 | 10.42 | 10.37 | 10.65 | 10.39 | 45.77M |
June 26, 2025 | 10.42 | 11.06 | 11.01 | 11.49 | 10.42 | 75.87M |
June 25, 2025 | 10.58 | 10.62 | 10.57 | 10.89 | 10.58 | 80.12M |
June 24, 2025 | 11.76 | 11.76 | 11.76 | 12.5 | 11.76 | 54.23M |
June 23, 2025 | 12.62 | 13.07 | 13.07 | 13.21 | 12.41 | 83.09M |
June 20, 2025 | 12.8 | 12.13 | 12.13 | 13.49 | 12.13 | 72.74M |
June 19, 2025 | 13 | 13.48 | 13.48 | 14.69 | 12.36 | 108.25M |
June 18, 2025 | 12.58 | 13.43 | 13.43 | 13.43 | 12.58 | 94.54M |
June 17, 2025 | 10.75 | 12.21 | 12.21 | 12.21 | 10.53 | 107.15M |