10.86
+0.11(+1.02%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10.73 | 10.86 | 10.86 | 10.89 | 10.65 | 4.54M |
September 05, 2025 | 10.71 | 10.75 | 10.75 | 10.75 | 10.46 | 4.62M |
September 04, 2025 | 10.58 | 10.69 | 10.69 | 10.8 | 10.51 | 5.6M |
September 03, 2025 | 10.71 | 10.59 | 10.59 | 10.76 | 10.55 | 4.81M |
September 02, 2025 | 10.9 | 10.7 | 10.7 | 10.91 | 10.62 | 6.01M |
September 01, 2025 | 10.87 | 10.91 | 10.91 | 10.93 | 10.76 | 4.13M |
August 29, 2025 | 10.84 | 10.87 | 10.87 | 10.92 | 10.83 | 4.11M |
August 28, 2025 | 11.05 | 10.92 | 10.92 | 11.13 | 10.65 | 10.53M |
August 27, 2025 | 11.33 | 11.05 | 11.05 | 11.52 | 11.05 | 9.77M |
August 26, 2025 | 11.28 | 11.29 | 11.29 | 11.39 | 11.22 | 8.15M |
August 25, 2025 | 11.41 | 11.31 | 11.31 | 11.44 | 11.25 | 9.43M |
August 22, 2025 | 11.45 | 11.39 | 11.39 | 11.51 | 11.3 | 12.07M |
August 21, 2025 | 11.3 | 11.32 | 11.32 | 11.4 | 11.27 | 8.53M |
August 20, 2025 | 11.25 | 11.29 | 11.29 | 11.29 | 11.15 | 6.59M |
August 19, 2025 | 11.33 | 11.3 | 11.3 | 11.42 | 11.19 | 9.05M |
August 18, 2025 | 11.2 | 11.34 | 11.34 | 11.35 | 11.18 | 9.85M |
August 15, 2025 | 11.08 | 11.16 | 11.16 | 11.2 | 11.04 | 6.72M |
August 14, 2025 | 11.32 | 11.1 | 11.1 | 11.37 | 11.04 | 11M |
August 13, 2025 | 11.42 | 11.37 | 11.37 | 11.43 | 11.26 | 9.79M |
August 12, 2025 | 11.41 | 11.44 | 11.44 | 11.52 | 11.31 | 12.01M |
August 11, 2025 | 11.36 | 11.52 | 11.52 | 11.53 | 11.29 | 12.98M |
August 08, 2025 | 11.52 | 11.39 | 11.39 | 11.55 | 11.26 | 18.09M |
August 07, 2025 | 11.72 | 11.61 | 11.61 | 11.83 | 11.55 | 31.9M |
August 06, 2025 | 12 | 12.24 | 12.24 | 12.53 | 11.71 | 45.68M |
August 05, 2025 | 11.27 | 11.39 | 11.39 | 11.68 | 11.17 | 9.5M |
August 04, 2025 | 11.3 | 11.18 | 11.18 | 11.33 | 11.03 | 7.33M |
August 01, 2025 | 11.02 | 11.37 | 11.37 | 11.4 | 11.01 | 12.45M |
July 31, 2025 | 11.14 | 11.01 | 11.01 | 11.27 | 10.99 | 10.1M |
July 30, 2025 | 11.41 | 11.22 | 11.22 | 11.59 | 11.11 | 12.86M |
July 29, 2025 | 11.68 | 11.27 | 11.27 | 11.83 | 11.11 | 12.43M |
July 28, 2025 | 11.85 | 11.39 | 11.39 | 11.85 | 11.31 | 10.74M |
July 25, 2025 | 11.2 | 11.52 | 11.52 | 11.8 | 11.13 | 19.26M |
July 24, 2025 | 11 | 11.13 | 11.13 | 11.2 | 10.95 | 6.3M |
July 23, 2025 | 11 | 11.01 | 11.01 | 11.25 | 10.93 | 8.36M |
July 22, 2025 | 11.25 | 11.03 | 11.03 | 11.28 | 10.98 | 9.26M |
July 21, 2025 | 11.37 | 11.26 | 11.26 | 11.53 | 11.18 | 12.82M |
July 18, 2025 | 10.88 | 11.44 | 11.44 | 11.78 | 10.84 | 20.71M |
July 17, 2025 | 10.98 | 10.88 | 10.88 | 11.04 | 10.81 | 6.43M |
July 16, 2025 | 10.94 | 11.03 | 11.03 | 11.03 | 10.75 | 8.08M |
July 15, 2025 | 11.18 | 10.94 | 10.94 | 11.25 | 10.82 | 8.19M |
July 14, 2025 | 11.22 | 11.15 | 11.15 | 11.25 | 10.95 | 6.85M |
July 11, 2025 | 11.29 | 11.1 | 11.1 | 11.45 | 11.01 | 10.99M |
July 10, 2025 | 10.92 | 11.29 | 11.29 | 11.69 | 10.92 | 18.51M |
July 09, 2025 | 11.09 | 10.97 | 10.97 | 11.3 | 10.88 | 7.66M |
July 08, 2025 | 10.76 | 10.88 | 10.88 | 10.92 | 10.7 | 5.06M |
July 07, 2025 | 10.77 | 10.77 | 10.77 | 10.81 | 10.64 | 3.5M |
July 04, 2025 | 10.77 | 10.81 | 10.81 | 11.1 | 10.71 | 6.38M |
July 03, 2025 | 10.65 | 10.76 | 10.76 | 10.83 | 10.62 | 4.26M |
July 02, 2025 | 10.86 | 10.66 | 10.66 | 10.86 | 10.58 | 5.78M |
July 01, 2025 | 10.67 | 10.86 | 10.86 | 11.06 | 10.67 | 10.36M |
June 30, 2025 | 10.56 | 10.65 | 10.65 | 10.67 | 10.51 | 5.25M |
June 27, 2025 | 10.54 | 10.57 | 10.57 | 10.61 | 10.49 | 4.27M |
June 26, 2025 | 10.62 | 10.57 | 10.57 | 10.72 | 10.5 | 4.94M |
June 25, 2025 | 10.53 | 10.64 | 10.64 | 10.73 | 10.5 | 6.77M |
June 24, 2025 | 10.18 | 10.53 | 10.53 | 10.74 | 10.16 | 9.25M |
June 23, 2025 | 9.9 | 10.16 | 10.16 | 10.18 | 9.86 | 3.8M |
June 20, 2025 | 10.05 | 9.98 | 9.98 | 10.15 | 9.94 | 4.77M |
June 19, 2025 | 10.17 | 10.05 | 10.05 | 10.27 | 10 | 4.98M |
June 18, 2025 | 10.18 | 10.19 | 10.19 | 10.42 | 10.13 | 4.87M |
June 17, 2025 | 10.42 | 10.27 | 10.27 | 10.42 | 10.19 | 4.32M |