10.59
-0.06(-0.56%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 02, 2025 | 10.43 | 10.65 | 10.65 | 10.65 | 10.38 | 41.39M |
July 01, 2025 | 10.53 | 10.44 | 10.44 | 10.56 | 10.38 | 28.79M |
June 30, 2025 | 10.57 | 10.55 | 10.55 | 10.62 | 10.5 | 20.46M |
June 27, 2025 | 10.42 | 10.56 | 10.56 | 10.59 | 10.41 | 36.22M |
June 26, 2025 | 10.43 | 10.39 | 10.39 | 10.65 | 10.37 | 27.84M |
June 25, 2025 | 10.47 | 10.41 | 10.41 | 10.49 | 10.31 | 23.56M |
June 24, 2025 | 10.84 | 10.87 | 10.46 | 10.9 | 10.77 | 21.37M |
June 23, 2025 | 10.77 | 10.93 | 10.93 | 10.96 | 10.7 | 25.87M |
June 20, 2025 | 10.75 | 10.74 | 10.74 | 10.84 | 10.71 | 11.32M |
June 19, 2025 | 10.92 | 10.74 | 10.74 | 10.93 | 10.72 | 20.63M |
June 18, 2025 | 11.02 | 10.98 | 10.98 | 11.08 | 10.8 | 26.45M |
June 17, 2025 | 10.82 | 11.01 | 11.01 | 11.06 | 10.76 | 34.94M |
June 16, 2025 | 10.85 | 10.82 | 10.82 | 10.89 | 10.77 | 18.71M |
June 13, 2025 | 10.8 | 10.88 | 10.88 | 10.9 | 10.78 | 28.26M |
June 12, 2025 | 10.85 | 10.78 | 10.78 | 10.87 | 10.76 | 10.97M |
June 11, 2025 | 10.77 | 10.84 | 10.84 | 10.9 | 10.75 | 19.18M |
June 10, 2025 | 10.86 | 10.77 | 10.77 | 10.92 | 10.75 | 16.2M |
June 09, 2025 | 10.84 | 10.88 | 10.88 | 10.93 | 10.76 | 15.39M |
June 06, 2025 | 10.81 | 10.84 | 10.84 | 10.93 | 10.78 | 18.39M |
June 05, 2025 | 10.81 | 10.77 | 10.77 | 10.89 | 10.72 | 16.2M |
June 04, 2025 | 10.73 | 10.91 | 10.91 | 10.92 | 10.68 | 21.79M |
June 03, 2025 | 10.76 | 10.69 | 10.69 | 10.76 | 10.66 | 12.21M |
May 30, 2025 | 10.83 | 10.74 | 10.74 | 10.84 | 10.73 | 14.17M |
May 29, 2025 | 10.77 | 10.84 | 10.84 | 10.85 | 10.76 | 7.43M |
May 28, 2025 | 10.85 | 10.79 | 10.79 | 10.86 | 10.76 | 9.88M |
May 27, 2025 | 10.94 | 10.8 | 10.8 | 10.96 | 10.74 | 18.43M |
May 26, 2025 | 11.13 | 10.97 | 10.97 | 11.16 | 10.95 | 19.35M |
May 23, 2025 | 11.31 | 11.17 | 11.17 | 11.45 | 11.17 | 15.31M |
May 22, 2025 | 11.27 | 11.31 | 11.31 | 11.34 | 11.17 | 14.94M |
May 21, 2025 | 11.09 | 11.33 | 11.33 | 11.64 | 11.09 | 34.43M |
May 20, 2025 | 11.1 | 11.08 | 11.08 | 11.12 | 11.01 | 9.3M |
May 19, 2025 | 11.13 | 11.1 | 11.1 | 11.16 | 11.06 | 7.25M |
May 16, 2025 | 11.15 | 11.15 | 11.15 | 11.18 | 11.07 | 12.3M |
May 15, 2025 | 11.35 | 11.18 | 11.18 | 11.44 | 11.18 | 19.4M |
May 14, 2025 | 11.15 | 11.36 | 11.36 | 11.37 | 11.12 | 24.47M |
May 13, 2025 | 11.08 | 11.2 | 11.2 | 11.29 | 11.07 | 23.52M |
May 12, 2025 | 11.05 | 11.06 | 11.06 | 11.06 | 10.98 | 8.91M |
May 09, 2025 | 11.02 | 11 | 11 | 11.05 | 10.95 | 10.15M |
May 08, 2025 | 11.12 | 11.01 | 11.01 | 11.14 | 11 | 17.64M |
May 07, 2025 | 11.04 | 11.14 | 11.14 | 11.15 | 11.02 | 17.78M |
May 06, 2025 | 10.94 | 10.97 | 10.97 | 10.98 | 10.88 | 14.23M |
April 30, 2025 | 11.1 | 10.92 | 10.92 | 11.14 | 10.91 | 15.88M |
April 29, 2025 | 11 | 11.06 | 11.06 | 11.16 | 10.89 | 13.02M |
April 28, 2025 | 11.19 | 11.05 | 11.05 | 11.19 | 11.04 | 13.59M |
April 25, 2025 | 11.3 | 11.21 | 11.21 | 11.32 | 11.11 | 14.28M |
April 24, 2025 | 11.3 | 11.31 | 11.31 | 11.41 | 11.27 | 11.16M |
April 23, 2025 | 11.38 | 11.3 | 11.3 | 11.44 | 11.27 | 11.41M |
April 22, 2025 | 11.4 | 11.36 | 11.36 | 11.47 | 11.35 | 10.56M |
April 21, 2025 | 11.42 | 11.41 | 11.41 | 11.45 | 11.38 | 6.8M |
April 18, 2025 | 11.53 | 11.42 | 11.42 | 11.56 | 11.4 | 8.48M |
April 17, 2025 | 11.52 | 11.56 | 11.56 | 11.58 | 11.49 | 8.33M |
April 16, 2025 | 11.63 | 11.59 | 11.59 | 11.63 | 11.4 | 13.54M |
April 15, 2025 | 11.77 | 11.61 | 11.61 | 11.77 | 11.56 | 12.12M |
April 14, 2025 | 11.6 | 11.78 | 11.78 | 11.8 | 11.55 | 15.97M |
April 11, 2025 | 11.6 | 11.54 | 11.54 | 11.64 | 11.52 | 10.01M |
April 10, 2025 | 11.78 | 11.64 | 11.64 | 11.84 | 11.54 | 18.75M |
April 09, 2025 | 11.55 | 11.56 | 11.56 | 11.56 | 11.26 | 18.1M |
April 08, 2025 | 11.15 | 11.61 | 11.61 | 11.67 | 11.15 | 25.86M |
April 07, 2025 | 11.96 | 11.15 | 11.15 | 11.96 | 11.04 | 33.72M |
April 03, 2025 | 12.16 | 12.27 | 12.27 | 12.29 | 12.13 | 7.06M |