10.82
+0.06(+0.56%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.73 | 10.76 | 10.76 | 10.76 | 10.59 | 2.56M |
September 04, 2025 | 10.65 | 10.69 | 10.69 | 10.8 | 10.58 | 4.07M |
September 03, 2025 | 10.83 | 10.62 | 10.62 | 10.93 | 10.6 | 2.77M |
September 02, 2025 | 10.94 | 10.88 | 10.88 | 10.98 | 10.76 | 3.79M |
September 01, 2025 | 11.04 | 10.87 | 10.87 | 11.09 | 10.85 | 4.67M |
August 29, 2025 | 10.86 | 11 | 11 | 11.1 | 10.79 | 4.75M |
August 28, 2025 | 10.89 | 10.89 | 10.89 | 10.93 | 10.6 | 5.9M |
August 27, 2025 | 11.16 | 10.85 | 10.85 | 11.18 | 10.85 | 6.63M |
August 26, 2025 | 11.16 | 11.18 | 11.18 | 11.22 | 11.1 | 3.68M |
August 25, 2025 | 11.13 | 11.16 | 11.16 | 11.18 | 11.05 | 5.64M |
August 22, 2025 | 11.24 | 11.14 | 11.14 | 11.27 | 11.06 | 6.98M |
August 21, 2025 | 11.3 | 11.24 | 11.24 | 11.34 | 11.21 | 5.81M |
August 20, 2025 | 11.36 | 11.3 | 11.3 | 11.39 | 11.2 | 9.64M |
August 19, 2025 | 11.65 | 11.28 | 11.28 | 11.72 | 11.18 | 16.67M |
August 18, 2025 | 11.47 | 11.45 | 11.45 | 11.53 | 11.3 | 6.33M |
August 15, 2025 | 11.51 | 11.42 | 11.42 | 11.56 | 11.35 | 6.12M |
August 14, 2025 | 11.4 | 11.51 | 11.51 | 11.61 | 11.3 | 8.53M |
August 13, 2025 | 11.57 | 11.43 | 11.43 | 11.57 | 11.38 | 4.75M |
August 12, 2025 | 11.59 | 11.48 | 11.48 | 11.68 | 11.45 | 6.78M |
August 11, 2025 | 11.38 | 11.46 | 11.46 | 11.55 | 11.31 | 4.99M |
August 08, 2025 | 11.2 | 11.38 | 11.38 | 11.45 | 11.2 | 6.18M |
August 07, 2025 | 11.27 | 11.25 | 11.25 | 11.34 | 11.06 | 7.36M |
August 06, 2025 | 11.4 | 11.27 | 11.27 | 11.44 | 11.25 | 6.88M |
August 05, 2025 | 11.22 | 11.34 | 11.34 | 11.35 | 11.17 | 7.99M |
August 04, 2025 | 10.95 | 11.22 | 11.22 | 11.26 | 10.87 | 7.5M |
August 01, 2025 | 10.93 | 11.01 | 11.01 | 11.08 | 10.87 | 5.54M |
July 31, 2025 | 10.9 | 10.94 | 10.94 | 11.01 | 10.85 | 4.83M |
July 30, 2025 | 10.83 | 10.93 | 10.93 | 10.95 | 10.81 | 4.33M |
July 29, 2025 | 10.92 | 10.87 | 10.87 | 10.98 | 10.77 | 3.66M |
July 28, 2025 | 10.88 | 10.96 | 10.96 | 10.97 | 10.86 | 4.01M |
July 25, 2025 | 10.94 | 10.88 | 10.88 | 10.96 | 10.87 | 3.53M |
July 24, 2025 | 10.87 | 10.94 | 10.94 | 10.94 | 10.85 | 4.89M |
July 23, 2025 | 11.01 | 10.88 | 10.88 | 11.04 | 10.87 | 5.96M |
July 22, 2025 | 11.03 | 11.01 | 11.01 | 11.08 | 10.91 | 6.37M |
July 21, 2025 | 10.95 | 11.03 | 11.03 | 11.06 | 10.88 | 8.03M |
July 18, 2025 | 10.83 | 10.94 | 10.94 | 10.95 | 10.8 | 6.88M |
July 17, 2025 | 10.82 | 10.87 | 10.87 | 10.92 | 10.79 | 6.98M |
July 16, 2025 | 10.8 | 10.87 | 10.87 | 11.17 | 10.79 | 9.85M |
July 15, 2025 | 11.24 | 10.77 | 10.77 | 11.24 | 10.76 | 12.43M |
July 14, 2025 | 11.1 | 11.18 | 11.18 | 11.31 | 10.84 | 15.37M |
July 11, 2025 | 11.56 | 11.14 | 11.14 | 11.58 | 11.12 | 18.84M |
July 10, 2025 | 11.28 | 11.64 | 11.64 | 12.3 | 11.11 | 31.73M |
July 09, 2025 | 11.4 | 11.26 | 11.26 | 11.49 | 11.2 | 22.33M |
July 08, 2025 | 11.62 | 11.52 | 11.52 | 11.89 | 11.35 | 40.4M |
July 07, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.26 | 30.09M |
July 04, 2025 | 10.79 | 10.81 | 10.81 | 10.9 | 10.71 | 4.36M |
July 03, 2025 | 10.72 | 10.78 | 10.78 | 10.85 | 10.6 | 4.46M |
July 02, 2025 | 10.44 | 10.58 | 10.58 | 10.67 | 10.42 | 3.34M |
July 01, 2025 | 10.42 | 10.56 | 10.56 | 10.56 | 10.32 | 3.56M |
June 30, 2025 | 10.36 | 10.38 | 10.38 | 10.45 | 10.28 | 3.44M |
June 27, 2025 | 10.26 | 10.37 | 10.37 | 10.48 | 10.19 | 3.51M |
June 26, 2025 | 10.61 | 10.51 | 10.22 | 10.62 | 10.34 | 3.13M |
June 25, 2025 | 10.57 | 10.62 | 10.33 | 10.62 | 10.44 | 3.65M |
June 24, 2025 | 10.1 | 10.45 | 10.16 | 10.49 | 10.1 | 3.37M |
June 23, 2025 | 9.88 | 10.11 | 10.11 | 10.15 | 9.88 | 2.45M |
June 20, 2025 | 10.1 | 10.02 | 10.02 | 10.17 | 9.97 | 1.75M |
June 19, 2025 | 10.18 | 10.04 | 10.04 | 10.22 | 10.02 | 2.04M |
June 18, 2025 | 10.26 | 10.18 | 10.18 | 10.3 | 10.09 | 1.76M |
June 17, 2025 | 10.23 | 10.26 | 10.26 | 10.38 | 10.21 | 2.32M |
June 16, 2025 | 10.1 | 10.18 | 10.18 | 10.29 | 10.04 | 2.24M |