10.69
+0.14(+1.33%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.59 | 10.55 | 10.55 | 10.6 | 10.41 | 19.49M |
September 04, 2025 | 10.66 | 10.55 | 10.55 | 10.72 | 10.48 | 22.76M |
September 03, 2025 | 11 | 10.67 | 10.67 | 11.01 | 10.67 | 25.25M |
September 02, 2025 | 11.26 | 10.99 | 10.99 | 11.3 | 10.96 | 29.49M |
September 01, 2025 | 11.28 | 11.29 | 11.29 | 11.4 | 11.17 | 29.9M |
August 29, 2025 | 11.3 | 11.28 | 11.28 | 11.58 | 11.28 | 37.63M |
August 28, 2025 | 11.18 | 11.3 | 11.3 | 11.42 | 11.12 | 48.48M |
August 27, 2025 | 11.2 | 10.99 | 10.99 | 11.23 | 10.98 | 21.79M |
August 26, 2025 | 11.19 | 11.2 | 11.2 | 11.22 | 11.15 | 17.24M |
August 25, 2025 | 11.18 | 11.18 | 11.18 | 11.22 | 11.12 | 17.05M |
August 22, 2025 | 11.23 | 11.21 | 11.21 | 11.23 | 11.1 | 13.46M |
August 21, 2025 | 11.13 | 11.2 | 11.2 | 11.31 | 11.1 | 19.45M |
August 20, 2025 | 11.09 | 11.13 | 11.13 | 11.13 | 11.04 | 11.74M |
August 19, 2025 | 11.07 | 11.09 | 11.09 | 11.09 | 11 | 9.21M |
August 18, 2025 | 11.04 | 11.05 | 11.05 | 11.17 | 11.03 | 19.2M |
August 15, 2025 | 11.02 | 11.05 | 11.05 | 11.05 | 10.9 | 12.69M |
August 14, 2025 | 11.16 | 11.03 | 11.03 | 11.19 | 11.02 | 14.06M |
August 13, 2025 | 11.18 | 11.15 | 11.15 | 11.19 | 11.13 | 9.75M |
August 12, 2025 | 11.19 | 11.17 | 11.17 | 11.19 | 11.14 | 8.04M |
August 11, 2025 | 11.2 | 11.15 | 11.15 | 11.21 | 11.09 | 10.04M |
August 08, 2025 | 11.1 | 11.2 | 11.2 | 11.27 | 11.01 | 14.72M |
August 07, 2025 | 11 | 11.1 | 11.1 | 11.12 | 10.96 | 13.67M |
August 06, 2025 | 11 | 10.99 | 10.99 | 11.02 | 10.95 | 10.94M |
August 05, 2025 | 11 | 10.97 | 10.97 | 11.12 | 10.95 | 17.29M |
August 04, 2025 | 10.92 | 10.97 | 10.97 | 11.05 | 10.9 | 11.02M |
August 01, 2025 | 10.94 | 10.99 | 10.99 | 11 | 10.86 | 11.11M |
July 31, 2025 | 11.05 | 10.92 | 10.92 | 11.08 | 10.89 | 12.15M |
July 30, 2025 | 11 | 11.04 | 11.04 | 11.22 | 11 | 17.81M |
July 29, 2025 | 11.12 | 11.01 | 11.01 | 11.13 | 10.93 | 12.75M |
July 28, 2025 | 11.23 | 11.09 | 11.09 | 11.27 | 11.09 | 19.37M |
July 25, 2025 | 11.23 | 11.21 | 11.21 | 11.27 | 11.15 | 21.23M |
July 24, 2025 | 11.21 | 11.23 | 11.23 | 11.23 | 11.16 | 11.97M |
July 23, 2025 | 11.28 | 11.2 | 11.2 | 11.37 | 11.18 | 11.71M |
July 22, 2025 | 11.24 | 11.27 | 11.27 | 11.27 | 11.18 | 10.4M |
July 21, 2025 | 11.22 | 11.24 | 11.24 | 11.25 | 11.17 | 11.06M |
July 18, 2025 | 11.32 | 11.23 | 11.23 | 11.36 | 11.2 | 8.69M |
July 17, 2025 | 11.38 | 11.3 | 11.3 | 11.43 | 11.27 | 8M |
July 16, 2025 | 11.57 | 11.39 | 11.39 | 11.64 | 11.35 | 8.48M |
July 15, 2025 | 11.65 | 11.61 | 11.61 | 11.77 | 11.52 | 8.45M |
July 14, 2025 | 11.62 | 11.63 | 11.63 | 11.7 | 11.55 | 7.49M |
July 11, 2025 | 11.63 | 11.63 | 11.63 | 11.69 | 11.5 | 7.95M |
July 10, 2025 | 11.51 | 11.59 | 11.59 | 11.67 | 11.48 | 8.99M |
July 09, 2025 | 11.33 | 11.51 | 11.51 | 11.71 | 11.32 | 17.46M |
July 08, 2025 | 11.84 | 11.83 | 11.33 | 12 | 11.78 | 13.57M |
July 07, 2025 | 11.57 | 11.84 | 11.34 | 11.88 | 11.42 | 18.1M |
July 04, 2025 | 11.46 | 11.57 | 11.08 | 11.64 | 11.38 | 11.98M |
July 03, 2025 | 11.36 | 11.47 | 10.99 | 11.48 | 11.31 | 9.34M |
July 02, 2025 | 11.26 | 11.38 | 10.9 | 11.45 | 11.2 | 13.24M |
July 01, 2025 | 11.19 | 11.26 | 10.78 | 11.3 | 11.15 | 12.75M |
June 30, 2025 | 11.25 | 11.17 | 10.7 | 11.25 | 11.13 | 10.42M |
June 27, 2025 | 11.29 | 11.21 | 10.74 | 11.41 | 11.2 | 9.24M |
June 26, 2025 | 11.17 | 11.29 | 10.81 | 11.31 | 11.12 | 11.96M |
June 25, 2025 | 11.19 | 11.17 | 10.7 | 11.23 | 11.11 | 12.16M |
June 24, 2025 | 11.18 | 11.21 | 10.74 | 11.25 | 11.12 | 11.77M |
June 23, 2025 | 11.4 | 11.13 | 11.13 | 11.43 | 11.12 | 13.66M |
June 20, 2025 | 11.41 | 11.43 | 11.43 | 11.45 | 11.29 | 8.73M |
June 19, 2025 | 11.33 | 11.41 | 11.41 | 11.5 | 11.31 | 7.31M |
June 18, 2025 | 11.44 | 11.33 | 11.33 | 11.44 | 11.32 | 5.58M |
June 17, 2025 | 11.63 | 11.38 | 11.38 | 11.67 | 11.34 | 11.61M |
June 16, 2025 | 11.5 | 11.62 | 11.62 | 11.68 | 11.48 | 7.45M |