10.55
-0.27(-2.50%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 10.77 | 10.55 | 10.55 | 10.8 | 9.81 | 16.47M |
August 15, 2025 | 10.42 | 10.82 | 10.82 | 10.96 | 10.26 | 7.72M |
August 14, 2025 | 10.15 | 10.41 | 10.41 | 10.66 | 10.07 | 6.08M |
August 13, 2025 | 10.55 | 10.35 | 10.35 | 10.72 | 10.3 | 6.85M |
August 12, 2025 | 10.27 | 10.54 | 10.54 | 10.88 | 10.16 | 10.17M |
August 11, 2025 | 10.52 | 10.38 | 10.38 | 11.01 | 10.25 | 12.44M |
August 08, 2025 | 9.34 | 10.11 | 10.11 | 10.65 | 9.33 | 13.78M |
August 07, 2025 | 8.85 | 9.28 | 9.28 | 9.46 | 8.81 | 9.7M |
August 06, 2025 | 8.8 | 8.89 | 8.89 | 9.17 | 8.72 | 10.8M |
August 05, 2025 | 9 | 8.81 | 8.81 | 9.14 | 8.45 | 12.16M |
August 04, 2025 | 9.38 | 9.12 | 9.12 | 9.6 | 9.02 | 8.02M |
August 01, 2025 | 10.09 | 9.67 | 9.67 | 10.18 | 9.59 | 7.7M |
July 31, 2025 | 10.13 | 10 | 10 | 10.53 | 9.92 | 7.82M |
July 30, 2025 | 10.3 | 10.01 | 10.01 | 10.46 | 9.99 | 9.75M |
July 29, 2025 | 10.5 | 10.65 | 10.65 | 11.1 | 10.16 | 12.08M |
July 28, 2025 | 10.45 | 10.19 | 10.19 | 10.48 | 9.88 | 16.42M |
July 25, 2025 | 8.92 | 10.75 | 10.75 | 10.8 | 8.92 | 20.84M |
July 24, 2025 | 8.43 | 9 | 9 | 9.13 | 8.38 | 11.67M |
July 23, 2025 | 8.31 | 8.5 | 8.5 | 8.88 | 8.25 | 9.79M |
July 22, 2025 | 8.16 | 8.4 | 8.4 | 8.49 | 8.12 | 8.44M |
July 21, 2025 | 8.69 | 8.27 | 8.27 | 8.99 | 8.05 | 13.88M |
July 18, 2025 | 7.4 | 7.69 | 7.69 | 7.78 | 7.36 | 6.48M |
July 17, 2025 | 7.59 | 7.42 | 7.42 | 7.6 | 7.34 | 3.58M |
July 16, 2025 | 7.19 | 7.45 | 7.45 | 7.5 | 7.19 | 4.46M |
July 15, 2025 | 7.38 | 7.23 | 7.23 | 7.46 | 7.1 | 3.75M |
July 14, 2025 | 7.14 | 7.33 | 7.33 | 7.38 | 7.09 | 3.4M |
July 11, 2025 | 7.13 | 7.17 | 7.17 | 7.33 | 7.13 | 3.54M |
July 10, 2025 | 7.26 | 7.16 | 7.16 | 7.38 | 7.11 | 4.43M |
July 09, 2025 | 7.6 | 7.27 | 7.27 | 7.73 | 7.21 | 7.95M |
July 08, 2025 | 7.5 | 7.6 | 7.6 | 7.98 | 7.49 | 7.46M |
July 07, 2025 | 7.25 | 7.56 | 7.56 | 7.75 | 7.1 | 10.16M |
July 04, 2025 | 6.96 | 7.5 | 7.5 | 8.33 | 6.9 | 14.28M |
July 03, 2025 | 6.96 | 6.97 | 6.97 | 7.15 | 6.83 | 6.3M |
July 02, 2025 | 6.73 | 6.96 | 6.96 | 7.18 | 6.69 | 7.02M |
July 01, 2025 | 6.8 | 6.73 | 6.73 | 6.86 | 6.7 | 2.95M |
June 30, 2025 | 6.97 | 6.84 | 6.84 | 6.97 | 6.68 | 4.1M |
June 27, 2025 | 6.83 | 6.93 | 6.93 | 7.02 | 6.81 | 3.8M |
June 26, 2025 | 6.88 | 6.82 | 6.82 | 6.95 | 6.72 | 4.93M |
June 25, 2025 | 6.63 | 6.94 | 6.94 | 7.2 | 6.6 | 7.25M |
June 24, 2025 | 6.5 | 6.67 | 6.67 | 6.75 | 6.5 | 3.72M |
June 23, 2025 | 6.47 | 6.48 | 6.48 | 6.51 | 6.32 | 2.24M |
June 20, 2025 | 6.61 | 6.46 | 6.46 | 6.62 | 6.42 | 3.3M |
June 19, 2025 | 6.55 | 6.55 | 6.55 | 6.65 | 6.33 | 4.56M |
June 18, 2025 | 6.85 | 6.54 | 6.54 | 6.85 | 6.54 | 4.43M |
June 17, 2025 | 6.85 | 6.78 | 6.78 | 7.16 | 6.67 | 8.63M |
June 16, 2025 | 6.5 | 6.86 | 6.86 | 6.96 | 6.46 | 9.96M |
June 13, 2025 | 6.36 | 6.2 | 6.2 | 6.46 | 6.16 | 3.67M |
June 12, 2025 | 6.36 | 6.41 | 6.41 | 6.45 | 6.3 | 3.22M |
June 11, 2025 | 6.4 | 6.4 | 6.4 | 6.51 | 6.3 | 2.91M |
June 10, 2025 | 6.56 | 6.41 | 6.41 | 6.69 | 6.35 | 6.98M |
June 09, 2025 | 6.66 | 6.62 | 6.62 | 6.94 | 6.56 | 5.92M |
June 06, 2025 | 6.52 | 6.65 | 6.65 | 6.76 | 6.46 | 5.12M |
June 05, 2025 | 6.36 | 6.52 | 6.52 | 6.77 | 6.32 | 7.54M |
June 04, 2025 | 6.49 | 6.34 | 6.34 | 6.5 | 6.32 | 6.71M |
June 03, 2025 | 6.22 | 6.52 | 6.52 | 6.54 | 6.07 | 7.76M |
May 30, 2025 | 6.32 | 6.28 | 6.28 | 6.9 | 6.28 | 12.09M |
May 29, 2025 | 6.57 | 6.4 | 6.4 | 6.7 | 6.35 | 14.2M |
May 28, 2025 | 7.14 | 6.84 | 6.84 | 7.33 | 6.57 | 20.97M |
May 27, 2025 | 5.79 | 6.85 | 6.85 | 6.85 | 5.7 | 18.93M |
May 26, 2025 | 5.56 | 5.71 | 5.71 | 5.95 | 5.43 | 5.4M |