10.72
+0.07(+0.66%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 10.59 | 10.72 | 10.72 | 10.79 | 10.59 | 17.76M |
August 15, 2025 | 10.55 | 10.65 | 10.65 | 10.7 | 10.45 | 15.69M |
August 14, 2025 | 10.88 | 10.54 | 10.54 | 10.94 | 10.52 | 17.84M |
August 13, 2025 | 10.57 | 10.87 | 10.87 | 10.98 | 10.35 | 27.25M |
August 12, 2025 | 10.72 | 10.6 | 10.6 | 11.1 | 10.49 | 18.46M |
August 11, 2025 | 10.46 | 10.75 | 10.75 | 10.82 | 10.46 | 19.29M |
August 08, 2025 | 10.43 | 10.5 | 10.5 | 10.65 | 10.26 | 20.69M |
August 07, 2025 | 10.52 | 10.44 | 10.44 | 10.64 | 10.26 | 22.07M |
August 06, 2025 | 10.83 | 10.59 | 10.59 | 10.95 | 10.54 | 26.06M |
August 05, 2025 | 11.01 | 10.85 | 10.85 | 11.24 | 10.83 | 24.24M |
August 04, 2025 | 11.01 | 11.08 | 11.08 | 11.08 | 10.63 | 29.26M |
August 01, 2025 | 11.43 | 11.18 | 11.18 | 11.62 | 11.15 | 35.15M |
July 31, 2025 | 11.67 | 11.29 | 11.29 | 11.75 | 11.27 | 50.13M |
July 30, 2025 | 10.89 | 11.6 | 11.6 | 12.31 | 10.74 | 68.71M |
July 29, 2025 | 10.54 | 10.9 | 10.9 | 10.98 | 10.39 | 38.6M |
July 28, 2025 | 10.42 | 10.56 | 10.56 | 10.76 | 10.42 | 18.53M |
July 25, 2025 | 10.55 | 10.41 | 10.41 | 10.71 | 10.36 | 20.44M |
July 24, 2025 | 10.4 | 10.55 | 10.55 | 10.73 | 10.36 | 17.43M |
July 23, 2025 | 10.41 | 10.37 | 10.37 | 10.6 | 10.3 | 19.14M |
July 22, 2025 | 10.67 | 10.49 | 10.49 | 10.73 | 10.45 | 23.39M |
July 21, 2025 | 10.62 | 10.78 | 10.78 | 10.91 | 10.42 | 27.55M |
July 18, 2025 | 10.81 | 10.7 | 10.7 | 10.84 | 10.41 | 28.43M |
July 17, 2025 | 10.56 | 10.79 | 10.79 | 11.1 | 10.44 | 43.58M |
July 16, 2025 | 10.09 | 10.51 | 10.51 | 10.74 | 9.97 | 37.49M |
July 15, 2025 | 10.19 | 10.12 | 10.12 | 10.33 | 10 | 17.62M |
July 14, 2025 | 10.07 | 10.23 | 10.23 | 10.38 | 9.98 | 22.48M |
July 11, 2025 | 10.05 | 10.11 | 10.11 | 10.22 | 9.88 | 24.49M |
July 10, 2025 | 9.62 | 10.02 | 10.02 | 10.47 | 9.53 | 38.68M |
July 09, 2025 | 9.74 | 9.59 | 9.59 | 9.75 | 9.56 | 11.21M |
July 08, 2025 | 9.62 | 9.75 | 9.75 | 9.96 | 9.61 | 13.28M |
July 07, 2025 | 9.77 | 9.66 | 9.66 | 9.87 | 9.62 | 9.42M |
July 04, 2025 | 9.95 | 9.75 | 9.75 | 9.97 | 9.73 | 14.18M |
July 03, 2025 | 9.73 | 9.95 | 9.95 | 9.95 | 9.6 | 14.3M |
July 02, 2025 | 9.82 | 9.7 | 9.7 | 9.98 | 9.64 | 14.57M |
July 01, 2025 | 9.69 | 9.81 | 9.81 | 9.84 | 9.5 | 19M |
June 30, 2025 | 9.38 | 9.62 | 9.62 | 9.66 | 9.16 | 17.83M |
June 27, 2025 | 9.2 | 9.41 | 9.41 | 9.54 | 9.16 | 16.74M |
June 26, 2025 | 9.35 | 9.2 | 9.2 | 9.35 | 9.1 | 12.76M |
June 25, 2025 | 9.64 | 9.36 | 9.36 | 9.69 | 9.23 | 16.41M |
June 24, 2025 | 9.37 | 9.64 | 9.64 | 10.08 | 9.32 | 22.58M |
June 23, 2025 | 8.98 | 9.28 | 9.28 | 9.35 | 8.95 | 12.69M |
June 20, 2025 | 9.14 | 9.08 | 9.08 | 9.19 | 8.99 | 12.24M |
June 19, 2025 | 9.5 | 9.14 | 9.14 | 9.58 | 9.11 | 21.54M |
June 18, 2025 | 9.98 | 9.61 | 9.54 | 10.11 | 9.58 | 29.21M |
June 17, 2025 | 10.15 | 10.18 | 10.11 | 10.67 | 10.02 | 35.74M |
June 16, 2025 | 9.9 | 9.98 | 9.91 | 10.1 | 9.74 | 16.38M |
June 13, 2025 | 10.18 | 9.9 | 9.83 | 10.43 | 9.87 | 29.49M |
June 12, 2025 | 10.04 | 10.29 | 10.29 | 10.47 | 10.04 | 26.04M |
June 11, 2025 | 10.57 | 10.25 | 10.25 | 10.72 | 10.18 | 33.68M |
June 10, 2025 | 10.22 | 10.4 | 10.4 | 10.98 | 10.12 | 54.36M |
June 09, 2025 | 9.89 | 10.21 | 10.21 | 10.38 | 9.8 | 33.13M |
June 06, 2025 | 10.04 | 9.91 | 9.91 | 10.29 | 9.79 | 26.45M |
June 05, 2025 | 10.58 | 10.05 | 10.05 | 10.6 | 9.9 | 42.64M |
June 04, 2025 | 10.32 | 10.59 | 10.59 | 11.01 | 10.11 | 51.09M |
June 03, 2025 | 9.66 | 10.38 | 10.38 | 10.6 | 9.6 | 58.24M |
May 30, 2025 | 9.24 | 10.12 | 10.12 | 10.88 | 9.24 | 67.6M |
May 29, 2025 | 9.07 | 9.34 | 9.34 | 9.69 | 8.88 | 40.26M |
May 28, 2025 | 9.1 | 9.2 | 9.2 | 9.3 | 8.93 | 26.65M |
May 27, 2025 | 9.36 | 9.18 | 9.18 | 9.6 | 9.14 | 31.96M |
May 26, 2025 | 9.61 | 9.49 | 9.49 | 9.63 | 9.22 | 39.58M |