10.39
+0.15(+1.46%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.23 | 10.24 | 10.24 | 10.27 | 10.17 | 23.87M |
September 04, 2025 | 10.17 | 10.19 | 10.19 | 10.22 | 10.06 | 25.86M |
September 03, 2025 | 10.34 | 10.15 | 10.15 | 10.41 | 10.14 | 24.45M |
September 02, 2025 | 10.52 | 10.34 | 10.34 | 10.55 | 10.3 | 31.77M |
September 01, 2025 | 10.54 | 10.46 | 10.46 | 10.65 | 10.41 | 33.13M |
August 29, 2025 | 10.53 | 10.56 | 10.56 | 10.68 | 10.51 | 28.58M |
August 28, 2025 | 10.49 | 10.53 | 10.53 | 10.63 | 10.31 | 29.79M |
August 27, 2025 | 10.89 | 10.48 | 10.48 | 10.89 | 10.48 | 40.51M |
August 26, 2025 | 10.64 | 10.82 | 10.82 | 10.94 | 10.6 | 47.74M |
August 25, 2025 | 10.65 | 10.64 | 10.64 | 10.75 | 10.58 | 54.99M |
August 22, 2025 | 10.65 | 10.64 | 10.64 | 10.72 | 10.52 | 29.79M |
August 21, 2025 | 10.6 | 10.63 | 10.63 | 10.69 | 10.55 | 28.05M |
August 20, 2025 | 10.37 | 10.6 | 10.6 | 10.68 | 10.33 | 33.72M |
August 19, 2025 | 10.46 | 10.37 | 10.37 | 10.48 | 10.36 | 22.76M |
August 18, 2025 | 10.52 | 10.46 | 10.46 | 10.54 | 10.41 | 34.15M |
August 15, 2025 | 10.41 | 10.49 | 10.49 | 10.54 | 10.4 | 15.73M |
August 14, 2025 | 10.58 | 10.43 | 10.43 | 10.67 | 10.43 | 22.63M |
August 13, 2025 | 10.57 | 10.58 | 10.58 | 10.6 | 10.51 | 19.18M |
August 12, 2025 | 10.63 | 10.53 | 10.53 | 10.63 | 10.51 | 15.42M |
August 11, 2025 | 10.55 | 10.59 | 10.59 | 10.62 | 10.46 | 20.24M |
August 08, 2025 | 10.59 | 10.58 | 10.58 | 10.64 | 10.55 | 12.89M |
August 07, 2025 | 10.63 | 10.6 | 10.6 | 10.73 | 10.58 | 15.27M |
August 06, 2025 | 10.65 | 10.61 | 10.61 | 10.66 | 10.53 | 13.78M |
August 05, 2025 | 10.64 | 10.61 | 10.61 | 10.7 | 10.57 | 17.95M |
August 04, 2025 | 10.56 | 10.58 | 10.58 | 10.66 | 10.53 | 13.68M |
August 01, 2025 | 10.59 | 10.57 | 10.57 | 10.68 | 10.55 | 20.09M |
July 31, 2025 | 10.79 | 10.59 | 10.59 | 10.84 | 10.56 | 28.5M |
July 30, 2025 | 10.72 | 10.83 | 10.83 | 10.99 | 10.68 | 34.91M |
July 29, 2025 | 10.64 | 10.73 | 10.73 | 10.81 | 10.6 | 24.32M |
July 28, 2025 | 10.75 | 10.65 | 10.65 | 10.75 | 10.62 | 20.96M |
July 25, 2025 | 10.64 | 10.77 | 10.77 | 10.87 | 10.63 | 28.78M |
July 24, 2025 | 10.68 | 10.68 | 10.68 | 10.73 | 10.58 | 22.98M |
July 23, 2025 | 10.72 | 10.71 | 10.71 | 10.85 | 10.68 | 37.86M |
July 22, 2025 | 10.59 | 10.69 | 10.69 | 10.7 | 10.51 | 33.12M |
July 21, 2025 | 10.33 | 10.59 | 10.59 | 10.74 | 10.31 | 52.34M |
July 18, 2025 | 10.15 | 10.28 | 10.28 | 10.3 | 10.12 | 19.47M |
July 17, 2025 | 10.1 | 10.12 | 10.12 | 10.18 | 10.07 | 10.24M |
July 16, 2025 | 10.13 | 10.09 | 10.09 | 10.18 | 10.03 | 13.31M |
July 15, 2025 | 10.48 | 10.35 | 10.1 | 10.51 | 10.31 | 20.97M |
July 14, 2025 | 10.45 | 10.47 | 10.22 | 10.55 | 10.44 | 18.67M |
July 11, 2025 | 10.51 | 10.47 | 10.22 | 10.55 | 10.44 | 18.05M |
July 10, 2025 | 10.35 | 10.51 | 10.26 | 10.54 | 10.31 | 22.96M |
July 09, 2025 | 10.35 | 10.35 | 10.1 | 10.42 | 10.3 | 15.12M |
July 08, 2025 | 10.24 | 10.35 | 10.1 | 10.36 | 10.22 | 21.67M |
July 07, 2025 | 10.2 | 10.22 | 9.97 | 10.26 | 10.16 | 10.03M |
July 04, 2025 | 10.24 | 10.21 | 9.96 | 10.3 | 10.16 | 14.68M |
July 03, 2025 | 10.29 | 10.26 | 10.01 | 10.29 | 10.21 | 12.71M |
July 02, 2025 | 10.2 | 10.28 | 10.03 | 10.32 | 10.18 | 18.82M |
July 01, 2025 | 10.18 | 10.2 | 9.95 | 10.27 | 10.14 | 17.57M |
June 30, 2025 | 10.22 | 10.16 | 9.91 | 10.27 | 10.13 | 27.89M |
June 27, 2025 | 10.12 | 10.21 | 9.96 | 10.32 | 10.12 | 21.92M |
June 26, 2025 | 10.2 | 10.13 | 9.89 | 10.23 | 10.13 | 15.36M |
June 25, 2025 | 10.26 | 10.22 | 9.97 | 10.27 | 10.15 | 19.01M |
June 24, 2025 | 10.12 | 10.22 | 9.97 | 10.33 | 10.1 | 22.99M |
June 23, 2025 | 10.09 | 10.1 | 9.86 | 10.16 | 10.03 | 20.76M |
June 20, 2025 | 10.07 | 10.12 | 10.12 | 10.15 | 10.01 | 19.3M |
June 19, 2025 | 10.08 | 10.06 | 10.06 | 10.17 | 10.01 | 23.74M |
June 18, 2025 | 10.26 | 10.1 | 10.1 | 10.29 | 10.07 | 25.03M |
June 17, 2025 | 10.37 | 10.28 | 10.28 | 10.45 | 10.28 | 37.22M |
June 16, 2025 | 10.4 | 10.41 | 10.41 | 10.52 | 10.35 | 33.68M |