10.52
-0.05(-0.47%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10.58 | 10.52 | 10.52 | 10.58 | 10.51 | 4.12M |
September 05, 2025 | 10.59 | 10.57 | 10.57 | 10.66 | 10.51 | 4.27M |
September 04, 2025 | 10.58 | 10.58 | 10.58 | 10.59 | 10.46 | 4.59M |
September 03, 2025 | 10.57 | 10.56 | 10.56 | 10.61 | 10.5 | 5.52M |
September 02, 2025 | 10.58 | 10.56 | 10.56 | 10.61 | 10.52 | 3.67M |
September 01, 2025 | 10.59 | 10.58 | 10.58 | 10.61 | 10.5 | 4.46M |
August 29, 2025 | 10.43 | 10.59 | 10.59 | 10.59 | 10.43 | 4.54M |
August 28, 2025 | 10.51 | 10.48 | 10.48 | 10.56 | 10.39 | 4.42M |
August 27, 2025 | 10.62 | 10.48 | 10.48 | 10.66 | 10.47 | 5.12M |
August 26, 2025 | 10.66 | 10.62 | 10.62 | 10.68 | 10.61 | 4.92M |
August 25, 2025 | 10.73 | 10.72 | 10.72 | 10.84 | 10.61 | 9.08M |
August 22, 2025 | 10.55 | 10.69 | 10.69 | 10.69 | 10.45 | 8.21M |
August 21, 2025 | 10.45 | 10.56 | 10.56 | 10.57 | 10.4 | 6.91M |
August 20, 2025 | 10.38 | 10.43 | 10.43 | 10.44 | 10.35 | 3.21M |
August 19, 2025 | 10.38 | 10.4 | 10.4 | 10.43 | 10.36 | 3.7M |
August 18, 2025 | 10.31 | 10.38 | 10.38 | 10.44 | 10.3 | 6.01M |
August 15, 2025 | 10.31 | 10.34 | 10.34 | 10.35 | 10.23 | 3.85M |
August 14, 2025 | 10.39 | 10.31 | 10.31 | 10.41 | 10.31 | 3.29M |
August 13, 2025 | 10.41 | 10.38 | 10.38 | 10.44 | 10.33 | 4.72M |
August 12, 2025 | 10.36 | 10.42 | 10.42 | 10.44 | 10.35 | 4.33M |
August 11, 2025 | 10.37 | 10.37 | 10.37 | 10.39 | 10.29 | 4.53M |
August 08, 2025 | 10.37 | 10.38 | 10.38 | 10.43 | 10.34 | 2.71M |
August 07, 2025 | 10.36 | 10.35 | 10.35 | 10.41 | 10.32 | 4.18M |
August 06, 2025 | 10.39 | 10.34 | 10.34 | 10.4 | 10.32 | 3.01M |
August 05, 2025 | 10.38 | 10.37 | 10.37 | 10.43 | 10.35 | 3.35M |
August 04, 2025 | 10.3 | 10.42 | 10.42 | 10.44 | 10.26 | 3.74M |
August 01, 2025 | 10.31 | 10.32 | 10.32 | 10.35 | 10.26 | 2.73M |
July 31, 2025 | 10.39 | 10.32 | 10.32 | 10.43 | 10.25 | 3.98M |
July 30, 2025 | 10.32 | 10.43 | 10.43 | 10.48 | 10.32 | 4.6M |
July 29, 2025 | 10.29 | 10.36 | 10.36 | 10.37 | 10.26 | 3.22M |
July 28, 2025 | 10.34 | 10.29 | 10.29 | 10.39 | 10.27 | 3.91M |
July 25, 2025 | 10.48 | 10.34 | 10.34 | 10.52 | 10.34 | 4.25M |
July 24, 2025 | 10.46 | 10.46 | 10.46 | 10.47 | 10.39 | 3.75M |
July 23, 2025 | 10.46 | 10.46 | 10.46 | 10.54 | 10.44 | 5.35M |
July 22, 2025 | 10.38 | 10.47 | 10.47 | 10.49 | 10.33 | 5.38M |
July 21, 2025 | 10.3 | 10.37 | 10.37 | 10.38 | 10.29 | 3.93M |
July 18, 2025 | 10.21 | 10.33 | 10.33 | 10.36 | 10.2 | 4.5M |
July 17, 2025 | 10.24 | 10.23 | 10.23 | 10.27 | 10.18 | 2.93M |
July 16, 2025 | 10.21 | 10.25 | 10.25 | 10.3 | 10.2 | 3.54M |
July 15, 2025 | 10.33 | 10.19 | 10.19 | 10.33 | 10.18 | 4.85M |
July 14, 2025 | 10.55 | 10.54 | 10.3 | 10.61 | 10.52 | 5.18M |
July 11, 2025 | 10.64 | 10.56 | 10.56 | 10.64 | 10.55 | 6.53M |
July 10, 2025 | 10.6 | 10.61 | 10.61 | 10.65 | 10.56 | 4.69M |
July 09, 2025 | 10.47 | 10.6 | 10.6 | 10.63 | 10.46 | 9.37M |
July 08, 2025 | 10.44 | 10.46 | 10.46 | 10.48 | 10.41 | 4.02M |
July 07, 2025 | 10.4 | 10.44 | 10.44 | 10.45 | 10.33 | 4.01M |
July 04, 2025 | 10.44 | 10.4 | 10.4 | 10.48 | 10.4 | 4.46M |
July 03, 2025 | 10.39 | 10.44 | 10.44 | 10.44 | 10.37 | 2.87M |
July 02, 2025 | 10.46 | 10.39 | 10.39 | 10.47 | 10.38 | 4.86M |
July 01, 2025 | 10.46 | 10.46 | 10.46 | 10.51 | 10.44 | 4.24M |
June 30, 2025 | 10.52 | 10.47 | 10.47 | 10.57 | 10.46 | 4.36M |
June 27, 2025 | 10.5 | 10.51 | 10.51 | 10.54 | 10.47 | 3.29M |
June 26, 2025 | 10.6 | 10.5 | 10.5 | 10.6 | 10.48 | 5.69M |
June 25, 2025 | 10.55 | 10.58 | 10.58 | 10.61 | 10.47 | 7.16M |
June 24, 2025 | 10.46 | 10.5 | 10.5 | 10.54 | 10.45 | 4.35M |
June 23, 2025 | 10.51 | 10.45 | 10.45 | 10.54 | 10.4 | 3.9M |
June 20, 2025 | 10.55 | 10.51 | 10.51 | 10.56 | 10.49 | 3.24M |
June 19, 2025 | 10.55 | 10.54 | 10.54 | 10.58 | 10.5 | 3.04M |
June 18, 2025 | 10.62 | 10.56 | 10.56 | 10.62 | 10.51 | 2.94M |
June 17, 2025 | 10.63 | 10.6 | 10.6 | 10.63 | 10.57 | 3.46M |