10.07
-0.1(-0.98%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10.14 | 10.07 | 10.07 | 10.15 | 10 | 67.88M |
September 05, 2025 | 9.94 | 10.17 | 10.17 | 10.17 | 9.86 | 75.07M |
September 04, 2025 | 10 | 9.89 | 9.89 | 10.09 | 9.75 | 87.93M |
September 03, 2025 | 10.26 | 9.99 | 9.99 | 10.29 | 9.92 | 88.07M |
September 02, 2025 | 10.65 | 10.26 | 10.26 | 10.66 | 10.15 | 154.73M |
September 01, 2025 | 10.79 | 10.68 | 10.68 | 10.98 | 10.65 | 141.11M |
August 29, 2025 | 10.92 | 10.61 | 10.61 | 10.93 | 10.56 | 186.33M |
August 28, 2025 | 11.3 | 11.03 | 11.03 | 11.3 | 10.6 | 314.22M |
August 27, 2025 | 11.64 | 11.51 | 11.51 | 11.91 | 11.47 | 300.93M |
August 26, 2025 | 11.4 | 11.61 | 11.61 | 11.83 | 11.3 | 272.68M |
August 25, 2025 | 11.3 | 11.46 | 11.46 | 11.85 | 11.18 | 332.01M |
August 22, 2025 | 10.83 | 11.08 | 11.08 | 11.08 | 10.78 | 214.04M |
August 21, 2025 | 10.84 | 10.83 | 10.83 | 10.98 | 10.61 | 123.18M |
August 20, 2025 | 10.8 | 10.76 | 10.76 | 10.82 | 10.6 | 121.23M |
August 19, 2025 | 10.78 | 10.84 | 10.84 | 11.08 | 10.73 | 142.41M |
August 18, 2025 | 10.59 | 10.8 | 10.8 | 10.91 | 10.57 | 178.2M |
August 15, 2025 | 10.5 | 10.64 | 10.64 | 10.72 | 10.41 | 229.67M |
August 14, 2025 | 11.13 | 10.96 | 10.96 | 11.29 | 10.95 | 153.9M |
August 13, 2025 | 11.1 | 11.23 | 11.23 | 11.39 | 10.97 | 209.38M |
August 12, 2025 | 10.79 | 11.09 | 11.09 | 11.13 | 10.73 | 168.79M |
August 11, 2025 | 10.71 | 10.81 | 10.81 | 10.85 | 10.71 | 82.62M |
August 08, 2025 | 10.75 | 10.77 | 10.77 | 10.87 | 10.67 | 88.61M |
August 07, 2025 | 10.94 | 10.81 | 10.81 | 10.95 | 10.75 | 99.21M |
August 06, 2025 | 10.81 | 10.97 | 10.97 | 11.02 | 10.75 | 120.02M |
August 05, 2025 | 10.89 | 10.84 | 10.84 | 10.92 | 10.76 | 99.61M |
August 04, 2025 | 10.75 | 10.89 | 10.89 | 10.93 | 10.67 | 92.11M |
August 01, 2025 | 11.15 | 10.82 | 10.82 | 11.21 | 10.78 | 138.36M |
July 31, 2025 | 11.07 | 11.15 | 11.15 | 11.43 | 11.05 | 131.8M |
July 30, 2025 | 11.5 | 11.19 | 11.19 | 11.52 | 11.01 | 217.58M |
July 29, 2025 | 11.83 | 11.6 | 11.6 | 11.85 | 11.43 | 222.85M |
July 28, 2025 | 11.78 | 11.95 | 11.95 | 12.12 | 11.67 | 195.32M |
July 25, 2025 | 12.5 | 11.94 | 11.94 | 12.5 | 11.85 | 360.61M |
July 24, 2025 | 11.44 | 12.58 | 12.58 | 12.77 | 11.43 | 518.77M |
July 23, 2025 | 12.1 | 11.68 | 11.68 | 12.59 | 11.67 | 467.24M |
July 22, 2025 | 11.99 | 11.56 | 11.56 | 11.99 | 11.38 | 275.68M |
July 21, 2025 | 11.96 | 11.88 | 11.88 | 12.24 | 11.6 | 306.29M |
July 18, 2025 | 11.6 | 11.78 | 11.78 | 11.97 | 11.45 | 311.6M |
July 17, 2025 | 10.99 | 11.67 | 11.67 | 11.85 | 10.86 | 368.65M |
July 16, 2025 | 11.49 | 11.12 | 11.12 | 11.88 | 11.08 | 369.71M |
July 15, 2025 | 10.88 | 11 | 11 | 11.09 | 10.75 | 232.61M |
July 14, 2025 | 10.95 | 10.8 | 10.8 | 11.11 | 10.73 | 175.07M |
July 11, 2025 | 10.63 | 10.87 | 10.87 | 11.35 | 10.47 | 337.38M |
July 10, 2025 | 10.56 | 10.46 | 10.43 | 10.74 | 10.4 | 137.19M |
July 09, 2025 | 10.85 | 10.64 | 10.61 | 11.03 | 10.59 | 201.76M |
July 08, 2025 | 10.56 | 10.93 | 10.9 | 11.05 | 10.48 | 255.65M |
July 07, 2025 | 10.45 | 10.66 | 10.63 | 10.78 | 10.41 | 213.28M |
July 04, 2025 | 10.42 | 10.29 | 10.29 | 10.57 | 10.28 | 172.24M |
July 03, 2025 | 10.42 | 10.35 | 10.35 | 10.53 | 10.3 | 98.17M |
July 02, 2025 | 10.67 | 10.42 | 10.42 | 10.73 | 10.34 | 151.34M |
July 01, 2025 | 11.03 | 10.7 | 10.7 | 11.14 | 10.63 | 249.66M |
June 30, 2025 | 10.98 | 11.15 | 11.15 | 11.35 | 10.97 | 273.23M |
June 27, 2025 | 11.03 | 11.05 | 11.05 | 11.31 | 10.84 | 413.05M |
June 26, 2025 | 10.21 | 10.97 | 10.97 | 11.26 | 10.17 | 548.24M |
June 25, 2025 | 10.12 | 10.24 | 10.24 | 10.33 | 10.03 | 231.54M |
June 24, 2025 | 9.69 | 10.13 | 10.13 | 10.17 | 9.66 | 246.17M |
June 23, 2025 | 9.25 | 9.69 | 9.69 | 9.88 | 9.09 | 216.24M |
June 20, 2025 | 9.42 | 9.76 | 9.76 | 10.36 | 9.14 | 294.01M |
June 19, 2025 | 9.58 | 9.42 | 9.42 | 9.78 | 9.41 | 99.13M |
June 18, 2025 | 9.61 | 9.71 | 9.71 | 9.84 | 9.53 | 99.92M |
June 17, 2025 | 9.77 | 9.64 | 9.64 | 9.77 | 9.6 | 80.17M |