9.22
+0.07(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.19 | 9.22 | 9.22 | 9.36 | 9.13 | 17.65M |
| August 15, 2025 | 9.01 | 9.15 | 9.15 | 9.24 | 8.99 | 17.54M |
| August 14, 2025 | 9.25 | 9.04 | 9.04 | 9.3 | 9.01 | 27.43M |
| August 13, 2025 | 9.5 | 9.32 | 9.32 | 9.68 | 9.25 | 32.79M |
| August 12, 2025 | 9.31 | 9.4 | 9.4 | 9.56 | 9.2 | 39.95M |
| August 11, 2025 | 8.99 | 9.27 | 9.27 | 9.45 | 8.95 | 32.48M |
| August 08, 2025 | 9.03 | 8.99 | 8.99 | 9.14 | 8.92 | 22.54M |
| August 07, 2025 | 8.84 | 9 | 9 | 9.41 | 8.74 | 35.77M |
| August 06, 2025 | 8.8 | 8.81 | 8.81 | 8.84 | 8.68 | 17.42M |
| August 05, 2025 | 8.41 | 8.82 | 8.82 | 9.04 | 8.34 | 42.83M |
| August 04, 2025 | 8.09 | 8.38 | 8.38 | 8.62 | 8.07 | 21.26M |
| August 01, 2025 | 8.1 | 8.13 | 8.13 | 8.16 | 8.08 | 5.95M |
| July 31, 2025 | 8.29 | 8.11 | 8.11 | 8.33 | 8.08 | 9.68M |
| July 30, 2025 | 8.34 | 8.3 | 8.3 | 8.36 | 8.26 | 6.91M |
| July 29, 2025 | 8.46 | 8.36 | 8.36 | 8.48 | 8.3 | 12.16M |
| July 28, 2025 | 8.46 | 8.48 | 8.48 | 8.72 | 8.36 | 20.68M |
| July 25, 2025 | 8.47 | 8.43 | 8.43 | 8.48 | 8.42 | 5.58M |
| July 24, 2025 | 8.34 | 8.46 | 8.46 | 8.47 | 8.34 | 8.17M |
| July 23, 2025 | 8.43 | 8.37 | 8.37 | 8.49 | 8.35 | 10.93M |
| July 22, 2025 | 8.4 | 8.44 | 8.44 | 8.46 | 8.37 | 7.81M |
| July 21, 2025 | 8.31 | 8.39 | 8.39 | 8.44 | 8.29 | 7.42M |
| July 18, 2025 | 8.34 | 8.3 | 8.3 | 8.35 | 8.26 | 5.41M |
| July 17, 2025 | 8.3 | 8.31 | 8.31 | 8.35 | 8.27 | 4.17M |
| July 16, 2025 | 8.28 | 8.31 | 8.31 | 8.38 | 8.24 | 6.01M |
| July 15, 2025 | 8.35 | 8.27 | 8.27 | 8.38 | 8.19 | 8.6M |
| July 14, 2025 | 8.44 | 8.37 | 8.37 | 8.47 | 8.35 | 6.45M |
| July 11, 2025 | 8.45 | 8.45 | 8.45 | 8.47 | 8.37 | 7.02M |
| July 10, 2025 | 8.34 | 8.46 | 8.46 | 8.47 | 8.34 | 7.73M |
| July 09, 2025 | 8.36 | 8.37 | 8.37 | 8.42 | 8.34 | 8.18M |
| July 08, 2025 | 8.32 | 8.38 | 8.38 | 8.38 | 8.28 | 6.92M |
| July 07, 2025 | 8.23 | 8.3 | 8.3 | 8.32 | 8.2 | 5.44M |
| July 04, 2025 | 8.26 | 8.24 | 8.24 | 8.31 | 8.21 | 6.09M |
| July 03, 2025 | 8.32 | 8.29 | 8.29 | 8.38 | 8.26 | 5.21M |
| July 02, 2025 | 8.35 | 8.33 | 8.33 | 8.36 | 8.27 | 7M |
| July 01, 2025 | 8.25 | 8.37 | 8.37 | 8.37 | 8.25 | 9.66M |
| June 30, 2025 | 8.27 | 8.31 | 8.31 | 8.35 | 8.22 | 8.52M |
| June 27, 2025 | 8.2 | 8.23 | 8.23 | 8.28 | 8.16 | 6.46M |
| June 26, 2025 | 8.2 | 8.19 | 8.19 | 8.24 | 8.14 | 6.14M |
| June 25, 2025 | 8.18 | 8.2 | 8.2 | 8.2 | 8.1 | 8.82M |
| June 24, 2025 | 8.01 | 8.15 | 8.15 | 8.19 | 7.96 | 8.82M |
| June 23, 2025 | 7.84 | 7.96 | 7.96 | 7.98 | 7.74 | 5.24M |
| June 20, 2025 | 7.87 | 7.9 | 7.9 | 7.99 | 7.87 | 4.43M |
| June 19, 2025 | 8.08 | 7.88 | 7.88 | 8.1 | 7.85 | 7.53M |
| June 18, 2025 | 8.08 | 8.05 | 8.05 | 8.14 | 8.02 | 5.08M |
| June 17, 2025 | 8.02 | 8.11 | 8.11 | 8.15 | 7.99 | 6.17M |
| June 16, 2025 | 8 | 8.03 | 8.03 | 8.08 | 7.96 | 4.93M |
| June 13, 2025 | 8.2 | 8.01 | 8.01 | 8.22 | 8 | 10.53M |
| June 12, 2025 | 8.17 | 8.23 | 8.23 | 8.3 | 8.16 | 9.68M |
| June 11, 2025 | 8.3 | 8.3 | 8.3 | 8.46 | 8.21 | 17.95M |
| June 10, 2025 | 8.25 | 8.1 | 8.1 | 8.28 | 8 | 9.16M |
| June 09, 2025 | 8.15 | 8.24 | 8.24 | 8.31 | 8.14 | 10.81M |
| June 06, 2025 | 8.15 | 8.15 | 8.15 | 8.22 | 8.08 | 6.91M |
| June 05, 2025 | 8.21 | 8.14 | 8.14 | 8.21 | 8.06 | 9M |
| June 04, 2025 | 8.18 | 8.21 | 8.21 | 8.27 | 8.14 | 5.76M |
| June 03, 2025 | 8.28 | 8.18 | 8.18 | 8.32 | 8.17 | 8.66M |
| May 30, 2025 | 8.28 | 8.3 | 8.3 | 8.38 | 8.22 | 8.85M |
| May 29, 2025 | 8.11 | 8.28 | 8.28 | 8.3 | 8.11 | 7.85M |
| May 28, 2025 | 8.25 | 8.11 | 8.11 | 8.29 | 8.08 | 7.4M |
| May 27, 2025 | 8.26 | 8.29 | 8.29 | 8.3 | 8.15 | 7.11M |
| May 26, 2025 | 8.12 | 8.28 | 8.28 | 8.32 | 8.08 | 8.47M |