10.47
-0.09(-0.85%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.1 | 10.39 | 10.39 | 10.4 | 10.1 | 4.94M |
September 04, 2025 | 10.07 | 10.16 | 10.16 | 10.23 | 10.03 | 4.48M |
September 03, 2025 | 10.35 | 10.1 | 10.1 | 10.37 | 10.04 | 4.71M |
September 02, 2025 | 10.47 | 10.35 | 10.35 | 10.47 | 10.24 | 4.59M |
September 01, 2025 | 10.46 | 10.42 | 10.42 | 10.5 | 10.36 | 3.54M |
August 29, 2025 | 10.5 | 10.36 | 10.36 | 10.53 | 10.35 | 4.22M |
August 28, 2025 | 10.35 | 10.49 | 10.49 | 10.62 | 10.22 | 6.77M |
August 27, 2025 | 10.69 | 10.36 | 10.36 | 10.74 | 10.34 | 8.95M |
August 26, 2025 | 10.63 | 10.74 | 10.74 | 10.9 | 10.56 | 9.95M |
August 25, 2025 | 10.56 | 10.63 | 10.63 | 10.72 | 10.47 | 8.59M |
August 22, 2025 | 10.5 | 10.5 | 10.5 | 10.52 | 10.39 | 4.01M |
August 21, 2025 | 10.47 | 10.48 | 10.48 | 10.51 | 10.42 | 4.96M |
August 20, 2025 | 10.31 | 10.46 | 10.46 | 10.47 | 10.18 | 5.87M |
August 19, 2025 | 10.34 | 10.28 | 10.28 | 10.35 | 10.23 | 4.16M |
August 18, 2025 | 10.35 | 10.28 | 10.28 | 10.37 | 10.24 | 6.62M |
August 15, 2025 | 10.12 | 10.27 | 10.27 | 10.3 | 10.08 | 5.14M |
August 14, 2025 | 10.53 | 10.18 | 10.18 | 10.53 | 10.17 | 8.63M |
August 13, 2025 | 10.45 | 10.56 | 10.56 | 10.57 | 10.38 | 13.84M |
August 12, 2025 | 10.27 | 10.67 | 10.67 | 10.98 | 10.17 | 15.31M |
August 11, 2025 | 10.28 | 10.27 | 10.27 | 10.33 | 10.2 | 3.14M |
August 08, 2025 | 10.25 | 10.24 | 10.24 | 10.28 | 10.09 | 3.67M |
August 07, 2025 | 10.23 | 10.26 | 10.26 | 10.28 | 10.15 | 3.22M |
August 06, 2025 | 10.32 | 10.19 | 10.19 | 10.32 | 10.15 | 2.34M |
August 05, 2025 | 10.18 | 10.23 | 10.23 | 10.29 | 10.15 | 2.99M |
August 04, 2025 | 10.05 | 10.13 | 10.13 | 10.14 | 10 | 2.63M |
August 01, 2025 | 10.05 | 10.04 | 10.04 | 10.11 | 10.02 | 2.16M |
July 31, 2025 | 10.17 | 10.05 | 10.05 | 10.27 | 10 | 5.11M |
July 30, 2025 | 10.24 | 10.17 | 10.17 | 10.29 | 10.09 | 3.45M |
July 29, 2025 | 10.3 | 10.19 | 10.19 | 10.3 | 10.08 | 3.89M |
July 28, 2025 | 10.36 | 10.21 | 10.21 | 10.37 | 10.13 | 4.52M |
July 25, 2025 | 10.13 | 10.22 | 10.22 | 10.45 | 10.11 | 10.14M |
July 24, 2025 | 10.02 | 10.11 | 10.11 | 10.13 | 10.02 | 3.51M |
July 23, 2025 | 10.13 | 10.02 | 10.02 | 10.13 | 9.99 | 3.22M |
July 22, 2025 | 10.08 | 10.08 | 10.08 | 10.09 | 9.99 | 4.29M |
July 21, 2025 | 9.86 | 10.05 | 10.05 | 10.08 | 9.86 | 5.73M |
July 18, 2025 | 9.85 | 9.87 | 9.87 | 9.89 | 9.79 | 2.45M |
July 17, 2025 | 9.76 | 9.8 | 9.8 | 9.81 | 9.7 | 1.44M |
July 16, 2025 | 9.64 | 9.74 | 9.74 | 9.76 | 9.64 | 1.67M |
July 15, 2025 | 9.8 | 9.68 | 9.68 | 9.85 | 9.64 | 4.19M |
July 14, 2025 | 9.8 | 9.84 | 9.84 | 9.89 | 9.77 | 2.74M |
July 11, 2025 | 9.89 | 9.83 | 9.83 | 9.92 | 9.78 | 3.01M |
July 10, 2025 | 9.79 | 9.9 | 9.9 | 9.91 | 9.79 | 2.18M |
July 09, 2025 | 9.9 | 9.81 | 9.81 | 9.93 | 9.78 | 2.53M |
July 08, 2025 | 9.82 | 9.9 | 9.9 | 9.92 | 9.78 | 2.61M |
July 07, 2025 | 9.71 | 9.79 | 9.79 | 9.81 | 9.71 | 2.12M |
July 04, 2025 | 9.89 | 9.74 | 9.74 | 9.93 | 9.74 | 3.4M |
July 03, 2025 | 9.94 | 9.91 | 9.91 | 9.94 | 9.84 | 2.73M |
July 02, 2025 | 9.96 | 9.93 | 9.93 | 9.96 | 9.87 | 2.33M |
July 01, 2025 | 9.9 | 9.94 | 9.94 | 9.98 | 9.88 | 1.83M |
June 30, 2025 | 9.98 | 9.94 | 9.94 | 9.98 | 9.86 | 2.27M |
June 27, 2025 | 9.98 | 9.93 | 9.93 | 9.98 | 9.88 | 2.02M |
June 26, 2025 | 9.97 | 9.87 | 9.87 | 9.97 | 9.84 | 1.71M |
June 25, 2025 | 9.9 | 9.93 | 9.93 | 9.96 | 9.87 | 1.83M |
June 24, 2025 | 9.79 | 9.9 | 9.9 | 9.94 | 9.71 | 2.5M |
June 23, 2025 | 9.55 | 9.75 | 9.75 | 9.76 | 9.51 | 1.76M |
June 20, 2025 | 9.58 | 9.59 | 9.59 | 9.7 | 9.56 | 1.34M |
June 19, 2025 | 9.71 | 9.59 | 9.59 | 9.77 | 9.56 | 2.35M |
June 18, 2025 | 9.81 | 9.72 | 9.72 | 9.81 | 9.71 | 1.56M |
June 17, 2025 | 9.75 | 9.8 | 9.8 | 9.83 | 9.75 | 1.29M |
June 16, 2025 | 9.77 | 9.76 | 9.76 | 9.87 | 9.76 | 2.07M |