9.41
-0.1(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.56 | 9.41 | 9.41 | 9.58 | 9.35 | 18.58M |
| August 21, 2025 | 9.84 | 9.51 | 9.51 | 9.84 | 9.43 | 23.82M |
| August 20, 2025 | 10.12 | 9.91 | 9.91 | 10.15 | 9.73 | 29.85M |
| August 19, 2025 | 10.32 | 10.19 | 10.19 | 10.5 | 10.09 | 33.2M |
| August 18, 2025 | 10.2 | 10.18 | 10.18 | 10.45 | 9.97 | 42.77M |
| August 15, 2025 | 9.85 | 10.05 | 10.05 | 10.23 | 9.65 | 53.39M |
| August 14, 2025 | 9.91 | 10.3 | 10.3 | 11.14 | 9.91 | 70.43M |
| August 13, 2025 | 11.04 | 10.13 | 10.13 | 11.18 | 10.01 | 65.2M |
| August 12, 2025 | 9.6 | 10.52 | 10.52 | 10.52 | 9.59 | 48.17M |
| August 11, 2025 | 8.77 | 9.56 | 9.56 | 9.56 | 8.75 | 24.73M |
| August 08, 2025 | 8.68 | 8.69 | 8.69 | 8.74 | 8.62 | 4.61M |
| August 07, 2025 | 8.59 | 8.71 | 8.71 | 8.72 | 8.55 | 6.32M |
| August 06, 2025 | 8.54 | 8.58 | 8.58 | 8.82 | 8.46 | 10.52M |
| August 05, 2025 | 8.49 | 8.54 | 8.54 | 8.55 | 8.37 | 4.51M |
| August 04, 2025 | 8.46 | 8.48 | 8.48 | 8.51 | 8.42 | 3.63M |
| August 01, 2025 | 8.45 | 8.48 | 8.48 | 8.53 | 8.44 | 3.44M |
| July 31, 2025 | 8.8 | 8.47 | 8.47 | 8.8 | 8.42 | 7.91M |
| July 30, 2025 | 8.83 | 8.78 | 8.78 | 8.89 | 8.76 | 5.19M |
| July 29, 2025 | 8.78 | 8.85 | 8.85 | 8.85 | 8.72 | 5.37M |
| July 28, 2025 | 8.79 | 8.78 | 8.78 | 8.9 | 8.68 | 4.57M |
| July 25, 2025 | 8.84 | 8.8 | 8.8 | 8.86 | 8.77 | 3.74M |
| July 24, 2025 | 8.68 | 8.85 | 8.85 | 8.88 | 8.66 | 6.07M |
| July 23, 2025 | 8.77 | 8.69 | 8.69 | 8.84 | 8.66 | 5.07M |
| July 22, 2025 | 8.74 | 8.77 | 8.77 | 8.83 | 8.62 | 5.23M |
| July 21, 2025 | 8.7 | 8.73 | 8.73 | 8.79 | 8.68 | 4.68M |
| July 18, 2025 | 8.7 | 8.69 | 8.69 | 8.73 | 8.65 | 3.37M |
| July 17, 2025 | 8.78 | 8.7 | 8.7 | 8.78 | 8.64 | 3.81M |
| July 16, 2025 | 8.75 | 8.76 | 8.76 | 8.85 | 8.69 | 4.22M |
| July 15, 2025 | 8.85 | 8.79 | 8.79 | 8.86 | 8.61 | 6.88M |
| July 14, 2025 | 8.91 | 8.81 | 8.81 | 8.96 | 8.74 | 5.76M |
| July 11, 2025 | 9.02 | 8.91 | 8.91 | 9.1 | 8.9 | 8.8M |
| July 10, 2025 | 8.76 | 9.03 | 9.03 | 9.05 | 8.76 | 10.28M |
| July 09, 2025 | 8.76 | 8.8 | 8.8 | 8.83 | 8.69 | 6.86M |
| July 08, 2025 | 8.56 | 8.76 | 8.76 | 8.78 | 8.55 | 9.84M |
| July 07, 2025 | 8.36 | 8.62 | 8.62 | 8.84 | 8.34 | 11.28M |
| July 04, 2025 | 8.45 | 8.36 | 8.36 | 8.46 | 8.33 | 3.46M |
| July 03, 2025 | 8.42 | 8.44 | 8.44 | 8.49 | 8.4 | 2.92M |
| July 02, 2025 | 8.45 | 8.44 | 8.44 | 8.46 | 8.35 | 3.31M |
| July 01, 2025 | 8.47 | 8.43 | 8.43 | 8.5 | 8.38 | 3.06M |
| June 30, 2025 | 8.42 | 8.45 | 8.45 | 8.48 | 8.4 | 2.94M |
| June 27, 2025 | 8.46 | 8.44 | 8.44 | 8.55 | 8.42 | 3.48M |
| June 26, 2025 | 8.58 | 8.45 | 8.45 | 8.6 | 8.43 | 3.06M |
| June 25, 2025 | 8.5 | 8.55 | 8.55 | 8.58 | 8.45 | 3.38M |
| June 24, 2025 | 8.26 | 8.48 | 8.48 | 8.48 | 8.26 | 3.72M |
| June 23, 2025 | 8.16 | 8.27 | 8.27 | 8.3 | 8.07 | 3.45M |
| June 20, 2025 | 8.2 | 8.21 | 8.21 | 8.27 | 8.15 | 2.9M |
| June 19, 2025 | 8.34 | 8.2 | 8.2 | 8.43 | 8.19 | 3.58M |
| June 18, 2025 | 8.49 | 8.34 | 8.34 | 8.5 | 8.3 | 3.44M |
| June 17, 2025 | 8.5 | 8.5 | 8.5 | 8.54 | 8.46 | 2.14M |
| June 16, 2025 | 8.4 | 8.49 | 8.49 | 8.63 | 8.36 | 3.87M |
| June 13, 2025 | 8.63 | 8.45 | 8.45 | 8.67 | 8.42 | 4.15M |
| June 12, 2025 | 8.69 | 8.62 | 8.62 | 8.74 | 8.54 | 4.39M |
| June 11, 2025 | 8.69 | 8.75 | 8.75 | 8.86 | 8.62 | 8.25M |
| June 10, 2025 | 8.58 | 8.59 | 8.59 | 8.67 | 8.49 | 4.24M |
| June 09, 2025 | 8.55 | 8.59 | 8.59 | 8.62 | 8.51 | 2.67M |
| June 06, 2025 | 8.55 | 8.61 | 8.61 | 8.61 | 8.5 | 2.27M |
| June 05, 2025 | 8.6 | 8.54 | 8.54 | 8.63 | 8.48 | 3.14M |
| June 04, 2025 | 8.58 | 8.6 | 8.6 | 8.61 | 8.48 | 3.7M |
| June 03, 2025 | 8.52 | 8.58 | 8.58 | 8.67 | 8.52 | 3.29M |
| May 30, 2025 | 8.54 | 8.61 | 8.61 | 8.79 | 8.53 | 6.76M |