9.19
-0.24(-2.55%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 9.43 | 9.19 | 9.19 | 9.46 | 9.19 | 10.63M |
September 05, 2024 | 9.37 | 9.43 | 9.43 | 9.45 | 9.33 | 9.39M |
September 04, 2024 | 9.58 | 9.37 | 9.37 | 9.65 | 9.35 | 18.99M |
September 03, 2024 | 9.72 | 9.64 | 9.64 | 9.75 | 9.56 | 12.12M |
September 02, 2024 | 9.97 | 9.71 | 9.71 | 10.01 | 9.7 | 14.52M |
August 30, 2024 | 9.7 | 10.01 | 10.01 | 10.25 | 9.67 | 25.37M |
August 29, 2024 | 9.67 | 9.69 | 9.69 | 9.8 | 9.6 | 11.68M |
August 28, 2024 | 9.74 | 9.64 | 9.64 | 9.81 | 9.6 | 10.6M |
August 27, 2024 | 9.91 | 9.71 | 9.71 | 9.92 | 9.66 | 14.28M |
August 26, 2024 | 10.32 | 9.96 | 9.96 | 10.39 | 9.86 | 24.09M |
August 23, 2024 | 10 | 10.3 | 10.3 | 10.39 | 9.99 | 20.67M |
August 22, 2024 | 10.1 | 10.01 | 10.01 | 10.2 | 9.99 | 8.69M |
August 21, 2024 | 10.01 | 10.12 | 10.12 | 10.15 | 9.96 | 10.78M |
August 20, 2024 | 10.2 | 10.03 | 10.03 | 10.2 | 9.95 | 13.16M |
August 19, 2024 | 10.07 | 10.18 | 10.18 | 10.29 | 10.07 | 11.46M |
August 16, 2024 | 10.2 | 10.06 | 10.06 | 10.26 | 10.03 | 10.21M |
August 15, 2024 | 10.04 | 10.23 | 10.23 | 10.31 | 10.01 | 14.89M |
August 14, 2024 | 10.19 | 10.04 | 10.04 | 10.24 | 10 | 8.37M |
August 13, 2024 | 10.15 | 10.12 | 10.12 | 10.2 | 9.99 | 7.14M |
August 12, 2024 | 10.19 | 10.19 | 10.19 | 10.26 | 10.1 | 5.82M |
August 09, 2024 | 10.4 | 10.19 | 10.19 | 10.59 | 10.18 | 14.09M |
August 08, 2024 | 10.32 | 10.4 | 10.4 | 10.48 | 10.29 | 8.78M |
August 07, 2024 | 10.37 | 10.39 | 10.39 | 10.49 | 10.33 | 8.46M |
August 06, 2024 | 10.5 | 10.42 | 10.42 | 10.57 | 10.32 | 9.11M |
August 05, 2024 | 10.5 | 10.41 | 10.41 | 10.7 | 10.41 | 14.79M |
August 02, 2024 | 10.69 | 10.55 | 10.55 | 10.91 | 10.5 | 18.12M |
August 01, 2024 | 10.64 | 10.77 | 10.77 | 10.86 | 10.64 | 20.04M |
July 31, 2024 | 10.29 | 10.64 | 10.64 | 10.7 | 10.26 | 23.58M |
July 30, 2024 | 10.3 | 10.3 | 10.3 | 10.45 | 10.16 | 17.56M |
July 29, 2024 | 10.83 | 10.34 | 10.34 | 10.85 | 10.33 | 26.98M |
July 26, 2024 | 10.53 | 10.75 | 10.75 | 10.89 | 10.47 | 29.83M |
July 25, 2024 | 10.08 | 10.49 | 10.49 | 10.55 | 10.01 | 27.39M |
July 24, 2024 | 10.15 | 10.11 | 10.11 | 10.27 | 10.06 | 10.15M |
July 23, 2024 | 10.51 | 10.19 | 10.19 | 10.51 | 10.18 | 13.39M |
July 22, 2024 | 10.57 | 10.49 | 10.49 | 10.61 | 10.38 | 11.4M |
July 19, 2024 | 10.39 | 10.56 | 10.56 | 10.59 | 10.35 | 14.1M |
July 18, 2024 | 10.56 | 10.52 | 10.52 | 10.62 | 10.46 | 13.5M |
July 17, 2024 | 10.5 | 10.56 | 10.56 | 10.62 | 10.33 | 15.2M |
July 16, 2024 | 10.4 | 10.4 | 10.4 | 10.46 | 10.3 | 7.44M |
July 15, 2024 | 10.45 | 10.46 | 10.46 | 10.59 | 10.4 | 11.11M |
July 12, 2024 | 10.55 | 10.5 | 10.5 | 10.68 | 10.44 | 12.47M |
July 11, 2024 | 10.3 | 10.53 | 10.53 | 10.62 | 10.3 | 20.53M |
July 10, 2024 | 10.12 | 10.21 | 10.21 | 10.33 | 10 | 25.2M |
July 09, 2024 | 10.26 | 10.09 | 10.09 | 10.28 | 9.57 | 56.54M |
July 08, 2024 | 10.76 | 10.53 | 10.53 | 10.78 | 10.48 | 15.02M |
July 05, 2024 | 10.56 | 10.7 | 10.7 | 10.76 | 10.56 | 15.01M |
July 04, 2024 | 10.65 | 10.58 | 10.58 | 10.8 | 10.56 | 9.92M |
July 03, 2024 | 10.79 | 10.73 | 10.73 | 10.91 | 10.69 | 10.72M |
July 02, 2024 | 11.26 | 10.84 | 10.84 | 11.38 | 10.77 | 31.82M |
July 01, 2024 | 10.98 | 11.29 | 11.29 | 11.29 | 10.95 | 16.83M |
June 28, 2024 | 11.11 | 11.05 | 11.05 | 11.29 | 11.02 | 21.5M |
June 27, 2024 | 11.15 | 11.13 | 11.13 | 11.27 | 11.09 | 19.37M |
June 26, 2024 | 10.92 | 11.19 | 11.19 | 11.19 | 10.79 | 20.47M |
June 25, 2024 | 10.7 | 10.91 | 10.91 | 11.02 | 10.68 | 21.62M |
June 24, 2024 | 10.77 | 10.7 | 10.7 | 10.81 | 10.5 | 23.81M |
June 21, 2024 | 10.63 | 10.75 | 10.75 | 10.88 | 10.61 | 22.74M |
June 20, 2024 | 10.97 | 10.62 | 10.62 | 10.97 | 10.6 | 28.9M |
June 19, 2024 | 11.12 | 10.98 | 10.98 | 11.14 | 10.94 | 11.74M |
June 18, 2024 | 10.99 | 11.09 | 11.09 | 11.18 | 10.95 | 16.48M |
June 17, 2024 | 11.05 | 10.99 | 10.99 | 11.08 | 10.8 | 22.96M |