10.95
+0.26(+2.43%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 10.75 | 10.95 | 10.95 | 10.96 | 10.7 | 26.81M |
August 15, 2025 | 10.65 | 10.69 | 10.69 | 10.71 | 10.57 | 21.58M |
August 14, 2025 | 11.18 | 10.65 | 10.65 | 11.18 | 10.59 | 44.85M |
August 13, 2025 | 11.15 | 11.22 | 11.22 | 11.39 | 11.11 | 30.07M |
August 12, 2025 | 11.3 | 11.1 | 11.1 | 11.37 | 11 | 28.01M |
August 11, 2025 | 11.35 | 11.32 | 11.32 | 11.4 | 11.2 | 28.08M |
August 08, 2025 | 11.6 | 11.31 | 11.31 | 11.68 | 11.31 | 35.71M |
August 07, 2025 | 11.5 | 11.77 | 11.77 | 11.98 | 11.21 | 61.28M |
August 06, 2025 | 11.14 | 11.69 | 11.69 | 11.8 | 11.07 | 67.67M |
August 05, 2025 | 10.97 | 11.14 | 11.14 | 11.33 | 10.91 | 42.54M |
August 04, 2025 | 10.5 | 10.97 | 10.97 | 11.13 | 10.43 | 39.83M |
August 01, 2025 | 11.01 | 10.62 | 10.62 | 11.03 | 10.61 | 32.68M |
July 31, 2025 | 10.85 | 11.06 | 11.06 | 11.12 | 10.76 | 52.17M |
July 30, 2025 | 10.81 | 10.85 | 10.85 | 11.01 | 10.46 | 47.71M |
July 29, 2025 | 11.01 | 10.91 | 10.91 | 11.13 | 10.71 | 44.65M |
July 28, 2025 | 10.98 | 11.02 | 11.02 | 11.17 | 10.89 | 38.53M |
July 25, 2025 | 11.31 | 10.9 | 10.9 | 11.39 | 10.85 | 55.94M |
July 24, 2025 | 11.04 | 11.48 | 11.48 | 11.65 | 10.99 | 77.09M |
July 23, 2025 | 12.49 | 11.23 | 11.23 | 12.49 | 11.23 | 128.9M |
July 22, 2025 | 10.81 | 12.73 | 12.73 | 12.73 | 10.69 | 89.29M |
July 21, 2025 | 10.6 | 10.61 | 10.61 | 10.77 | 10.26 | 68.42M |
July 18, 2025 | 9.99 | 10.22 | 10.22 | 10.5 | 9.73 | 68.23M |
July 17, 2025 | 9.65 | 9.91 | 9.91 | 9.98 | 9.41 | 45.85M |
July 16, 2025 | 9.9 | 9.74 | 9.74 | 10.35 | 9.66 | 54.52M |
July 15, 2025 | 9.8 | 9.48 | 9.48 | 9.86 | 9.33 | 35.29M |
July 14, 2025 | 10 | 9.88 | 9.88 | 10.02 | 9.8 | 31.57M |
July 11, 2025 | 9.42 | 9.99 | 9.99 | 10.12 | 9.37 | 60.17M |
July 10, 2025 | 9.46 | 9.35 | 9.35 | 9.53 | 9.18 | 30.8M |
July 09, 2025 | 9.73 | 9.55 | 9.55 | 9.98 | 9.52 | 35.87M |
July 08, 2025 | 9.77 | 9.74 | 9.74 | 9.82 | 9.58 | 28.66M |
July 07, 2025 | 9.57 | 9.58 | 9.58 | 9.64 | 9.46 | 22.76M |
July 04, 2025 | 9.83 | 9.58 | 9.58 | 9.86 | 9.54 | 38.46M |
July 03, 2025 | 10.2 | 9.84 | 9.84 | 10.39 | 9.78 | 61.1M |
July 02, 2025 | 10.05 | 10.33 | 10.33 | 11.27 | 9.91 | 87.28M |
July 01, 2025 | 10.3 | 9.97 | 9.97 | 10.41 | 9.92 | 70.39M |
June 30, 2025 | 9.56 | 10.36 | 10.36 | 10.5 | 9.48 | 85.41M |
June 27, 2025 | 9.49 | 9.47 | 9.47 | 9.73 | 9.41 | 44.71M |
June 26, 2025 | 9.33 | 9.63 | 9.63 | 9.88 | 9.22 | 67.84M |
June 25, 2025 | 9.12 | 9.32 | 9.32 | 9.47 | 9.03 | 50.91M |
June 24, 2025 | 9.13 | 9.12 | 9.12 | 9.27 | 8.82 | 48.01M |
June 23, 2025 | 8.98 | 9.3 | 9.3 | 9.32 | 8.98 | 37.13M |
June 20, 2025 | 9.2 | 8.98 | 8.98 | 9.33 | 8.95 | 44.34M |
June 19, 2025 | 9.85 | 9.48 | 9.48 | 9.96 | 9.23 | 73.66M |
June 18, 2025 | 9.52 | 10.2 | 10.2 | 10.53 | 9.52 | 93.65M |
June 17, 2025 | 9.85 | 9.63 | 9.63 | 9.97 | 9.52 | 63.61M |
June 16, 2025 | 9.85 | 10.06 | 10.06 | 10.41 | 9.42 | 82.09M |
June 13, 2025 | 9.5 | 10.06 | 10.06 | 10.67 | 9.38 | 105.47M |
June 12, 2025 | 9.5 | 9.29 | 9.29 | 9.51 | 9.21 | 57.36M |
June 11, 2025 | 9.12 | 9.73 | 9.73 | 9.97 | 8.89 | 89.29M |
June 10, 2025 | 9.2 | 9.3 | 9.3 | 9.44 | 9.05 | 70.63M |
June 09, 2025 | 8.92 | 9.55 | 9.55 | 9.81 | 8.92 | 95.22M |
June 06, 2025 | 8.75 | 9.04 | 9.04 | 10 | 8.73 | 104.01M |
June 05, 2025 | 8.3 | 8.35 | 8.35 | 8.43 | 8.21 | 24.44M |
June 04, 2025 | 8.43 | 8.41 | 8.31 | 8.54 | 8.38 | 22.86M |
June 03, 2025 | 8.44 | 8.47 | 8.37 | 8.65 | 8.42 | 32.64M |
May 30, 2025 | 8.44 | 8.34 | 8.24 | 8.47 | 8.25 | 21.76M |
May 29, 2025 | 8.37 | 8.48 | 8.38 | 8.5 | 8.27 | 26.42M |
May 28, 2025 | 8.52 | 8.29 | 8.19 | 8.58 | 8.26 | 34.21M |
May 27, 2025 | 8.63 | 8.59 | 8.49 | 8.75 | 8.51 | 31.42M |
May 26, 2025 | 8.41 | 8.63 | 8.53 | 8.65 | 8.23 | 37.05M |