10.82
+0.4(+3.84%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 10.46 | 10.82 | 10.82 | 10.83 | 10.4 | 24.35M |
August 15, 2025 | 10.29 | 10.42 | 10.42 | 10.5 | 10.29 | 11.43M |
August 14, 2025 | 10.9 | 10.31 | 10.31 | 10.94 | 10.31 | 20.49M |
August 13, 2025 | 10.26 | 10.6 | 10.6 | 10.69 | 10.26 | 24.36M |
August 12, 2025 | 10.16 | 10.31 | 10.31 | 10.33 | 10.11 | 12.04M |
August 11, 2025 | 9.97 | 10.19 | 10.19 | 10.35 | 9.97 | 14.27M |
August 08, 2025 | 10 | 9.98 | 9.98 | 10.07 | 9.93 | 5.67M |
August 07, 2025 | 10.1 | 10.03 | 10.03 | 10.17 | 9.98 | 7.61M |
August 06, 2025 | 9.99 | 10.13 | 10.13 | 10.16 | 9.96 | 9.29M |
August 05, 2025 | 9.9 | 9.99 | 9.99 | 10 | 9.88 | 6.23M |
August 04, 2025 | 9.8 | 9.9 | 9.9 | 9.94 | 9.75 | 7.18M |
August 01, 2025 | 9.85 | 9.85 | 9.85 | 9.97 | 9.82 | 6.45M |
July 31, 2025 | 10.01 | 9.84 | 9.84 | 10.09 | 9.81 | 9.44M |
July 30, 2025 | 10.06 | 10.02 | 10.02 | 10.12 | 9.94 | 8.47M |
July 29, 2025 | 10.17 | 10.1 | 10.1 | 10.22 | 9.98 | 8.58M |
July 28, 2025 | 10.2 | 10.21 | 10.21 | 10.27 | 10.17 | 9.04M |
July 25, 2025 | 10.31 | 10.22 | 10.22 | 10.32 | 10.19 | 9.26M |
July 24, 2025 | 10.29 | 10.29 | 10.29 | 10.37 | 10.2 | 11.66M |
July 23, 2025 | 10.78 | 10.27 | 10.27 | 10.78 | 10.24 | 21.56M |
July 22, 2025 | 10.66 | 10.61 | 10.61 | 10.75 | 10.39 | 28.76M |
July 21, 2025 | 9.92 | 10.46 | 10.46 | 10.49 | 9.92 | 24.49M |
July 18, 2025 | 9.99 | 9.92 | 9.92 | 10.07 | 9.87 | 7.38M |
July 17, 2025 | 9.88 | 9.94 | 9.94 | 9.97 | 9.84 | 5.35M |
July 16, 2025 | 9.79 | 9.88 | 9.88 | 9.9 | 9.72 | 6.72M |
July 15, 2025 | 9.87 | 9.8 | 9.8 | 9.93 | 9.62 | 9.81M |
July 14, 2025 | 9.87 | 9.87 | 9.87 | 9.94 | 9.85 | 6.38M |
July 11, 2025 | 9.88 | 9.92 | 9.92 | 9.95 | 9.84 | 6.21M |
July 10, 2025 | 9.87 | 9.88 | 9.88 | 9.93 | 9.84 | 5.52M |
July 09, 2025 | 9.97 | 9.87 | 9.87 | 9.98 | 9.86 | 6.2M |
July 08, 2025 | 9.81 | 9.94 | 9.94 | 9.95 | 9.77 | 8.82M |
July 07, 2025 | 9.78 | 9.8 | 9.8 | 9.83 | 9.76 | 5.41M |
July 04, 2025 | 9.85 | 9.77 | 9.77 | 9.89 | 9.76 | 7.14M |
July 03, 2025 | 9.92 | 9.85 | 9.85 | 9.92 | 9.78 | 6.18M |
July 02, 2025 | 9.84 | 9.92 | 9.92 | 10.02 | 9.8 | 9.64M |
July 01, 2025 | 9.91 | 9.84 | 9.84 | 9.93 | 9.71 | 7.75M |
June 30, 2025 | 9.75 | 9.94 | 9.94 | 9.95 | 9.71 | 7.69M |
June 27, 2025 | 9.56 | 9.74 | 9.74 | 9.78 | 9.56 | 9.19M |
June 26, 2025 | 9.62 | 9.54 | 9.54 | 9.7 | 9.51 | 7.69M |
June 25, 2025 | 9.56 | 9.61 | 9.61 | 9.64 | 9.52 | 7.65M |
June 24, 2025 | 9.32 | 9.56 | 9.56 | 9.65 | 9.32 | 9.22M |
June 23, 2025 | 9.15 | 9.28 | 9.28 | 9.32 | 9.07 | 4.84M |
June 20, 2025 | 9.24 | 9.2 | 9.2 | 9.37 | 9.15 | 8.24M |
June 19, 2025 | 9.46 | 9.23 | 9.23 | 9.5 | 9.19 | 10.23M |
June 18, 2025 | 9.55 | 9.44 | 9.44 | 9.73 | 9.43 | 9.82M |
June 17, 2025 | 9.65 | 9.57 | 9.57 | 9.73 | 9.49 | 8.88M |
June 16, 2025 | 9.67 | 9.68 | 9.68 | 9.82 | 9.64 | 8.83M |
June 13, 2025 | 10.14 | 9.71 | 9.71 | 10.16 | 9.69 | 14.32M |
June 12, 2025 | 10.23 | 10.18 | 10.18 | 10.26 | 10.15 | 7.28M |
June 11, 2025 | 10.23 | 10.28 | 10.28 | 10.34 | 10.18 | 8.77M |
June 10, 2025 | 10.99 | 10.29 | 10.29 | 11 | 10.12 | 30.08M |
June 09, 2025 | 10.18 | 10.85 | 10.85 | 10.89 | 10.16 | 22.41M |
June 06, 2025 | 10.29 | 10.2 | 10.2 | 10.31 | 10.12 | 5.43M |
June 05, 2025 | 10.08 | 10.24 | 10.24 | 10.35 | 10.05 | 8.04M |
June 04, 2025 | 10.03 | 10.09 | 10.09 | 10.14 | 10.03 | 5.06M |
June 03, 2025 | 10.02 | 10.07 | 10.07 | 10.25 | 10 | 7.69M |
May 30, 2025 | 10.36 | 10.09 | 10.09 | 10.43 | 10 | 10.54M |
May 29, 2025 | 10.3 | 10.39 | 10.39 | 10.48 | 10.25 | 8.04M |
May 28, 2025 | 10.52 | 10.26 | 10.26 | 10.56 | 10.24 | 9.02M |
May 27, 2025 | 10.61 | 10.52 | 10.52 | 10.75 | 10.48 | 7.74M |
May 26, 2025 | 10.6 | 10.65 | 10.65 | 10.67 | 10.45 | 10.05M |