9.86
-0.12(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10 | 9.86 | 9.86 | 10.1 | 9.85 | 24.11M |
| August 15, 2025 | 9.9 | 9.98 | 9.98 | 10.05 | 9.9 | 13.58M |
| August 14, 2025 | 10.18 | 9.99 | 9.99 | 10.18 | 9.98 | 17.45M |
| August 13, 2025 | 10.21 | 10.18 | 10.18 | 10.3 | 10.14 | 16.24M |
| August 12, 2025 | 10.21 | 10.25 | 10.25 | 10.32 | 10.17 | 12.95M |
| August 11, 2025 | 10.25 | 10.24 | 10.24 | 10.33 | 10.14 | 17.6M |
| August 08, 2025 | 10.87 | 10.45 | 10.45 | 10.92 | 10.43 | 20.35M |
| August 07, 2025 | 10.38 | 10.63 | 10.63 | 10.68 | 10.26 | 29.13M |
| August 06, 2025 | 10.11 | 10.38 | 10.38 | 10.45 | 10.11 | 23.13M |
| August 05, 2025 | 10.5 | 10.18 | 10.18 | 10.52 | 10.13 | 22.32M |
| August 04, 2025 | 10.49 | 10.47 | 10.47 | 10.5 | 10 | 30.78M |
| August 01, 2025 | 9.99 | 10.2 | 10.2 | 10.25 | 9.97 | 21.54M |
| July 31, 2025 | 10.14 | 10 | 10 | 10.16 | 9.9 | 29.08M |
| July 30, 2025 | 10.28 | 10.24 | 10.24 | 10.35 | 10.22 | 16.17M |
| July 29, 2025 | 10.63 | 10.24 | 10.24 | 10.7 | 10.15 | 42.02M |
| July 28, 2025 | 10.57 | 10.75 | 10.75 | 10.8 | 10.27 | 37.65M |
| July 25, 2025 | 10.5 | 10.56 | 10.56 | 10.72 | 10.46 | 21.56M |
| July 24, 2025 | 10.65 | 10.58 | 10.58 | 10.69 | 10.5 | 28.07M |
| July 23, 2025 | 10.91 | 10.8 | 10.8 | 10.99 | 10.5 | 41.3M |
| July 22, 2025 | 10.8 | 10.71 | 10.71 | 10.97 | 10.66 | 33.14M |
| July 21, 2025 | 11.36 | 10.8 | 10.8 | 11.39 | 10.5 | 61.53M |
| July 18, 2025 | 11.52 | 11.25 | 11.25 | 11.54 | 11.18 | 40.11M |
| July 17, 2025 | 11.29 | 11.25 | 11.25 | 11.79 | 11.13 | 53.92M |
| July 16, 2025 | 10.8 | 11.3 | 11.3 | 11.38 | 10.75 | 49.69M |
| July 15, 2025 | 10.85 | 10.88 | 10.88 | 11.16 | 10.75 | 43.36M |
| July 14, 2025 | 10.35 | 10.7 | 10.7 | 10.75 | 10.27 | 39.36M |
| July 11, 2025 | 10.81 | 10.33 | 10.33 | 10.85 | 10.1 | 65.57M |
| July 10, 2025 | 10.5 | 10.81 | 10.81 | 10.88 | 10.31 | 57.68M |
| July 09, 2025 | 10.47 | 10.4 | 10.4 | 10.71 | 10.16 | 43.99M |
| July 08, 2025 | 10.04 | 10.44 | 10.44 | 10.6 | 9.94 | 62.83M |
| July 07, 2025 | 9.42 | 9.84 | 9.84 | 9.85 | 9.4 | 59.3M |
| July 04, 2025 | 9.56 | 9.52 | 9.52 | 9.72 | 9.46 | 37.25M |
| July 03, 2025 | 9.52 | 9.56 | 9.56 | 9.7 | 9.43 | 35.9M |
| July 02, 2025 | 9.52 | 9.52 | 9.52 | 9.66 | 9.43 | 33.29M |
| July 01, 2025 | 9.82 | 9.49 | 9.49 | 9.94 | 9.46 | 55.2M |
| June 30, 2025 | 9.56 | 9.82 | 9.82 | 10.14 | 9.48 | 91.98M |
| June 27, 2025 | 8.74 | 9.22 | 9.22 | 9.5 | 8.74 | 68.41M |
| June 26, 2025 | 9 | 8.82 | 8.82 | 9 | 8.7 | 30.67M |
| June 25, 2025 | 8.93 | 8.99 | 8.99 | 9.3 | 8.88 | 31.26M |
| June 24, 2025 | 9.26 | 9.02 | 9.02 | 9.3 | 8.9 | 63.62M |
| June 23, 2025 | 9.12 | 9.25 | 9.25 | 9.35 | 8.9 | 36.54M |
| June 20, 2025 | 9.09 | 9.01 | 9.01 | 9.36 | 8.9 | 39.92M |
| June 19, 2025 | 9.31 | 9.17 | 9.17 | 9.42 | 9.1 | 45.1M |
| June 18, 2025 | 9.1 | 9.22 | 9.22 | 9.55 | 9.09 | 54.73M |
| June 17, 2025 | 9 | 9.14 | 9.14 | 9.25 | 8.8 | 36.67M |
| June 16, 2025 | 9.26 | 9.12 | 9.12 | 9.57 | 9.01 | 56.86M |
| June 13, 2025 | 9 | 9.42 | 9.42 | 9.63 | 8.87 | 93.85M |
| June 12, 2025 | 8.95 | 8.82 | 8.82 | 9 | 8.61 | 49.04M |
| June 11, 2025 | 8.88 | 8.79 | 8.79 | 9.01 | 8.7 | 57.88M |
| June 10, 2025 | 9.27 | 9 | 9 | 9.39 | 8.75 | 111.24M |
| June 09, 2025 | 9 | 9.45 | 9.45 | 9.8 | 8.58 | 146.98M |
| June 06, 2025 | 7.95 | 8.92 | 8.92 | 8.92 | 7.9 | 89.95M |
| June 05, 2025 | 8 | 8.11 | 8.11 | 8.11 | 7.53 | 104.93M |
| June 04, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 |
| June 03, 2025 | 7.5 | 7.37 | 7.37 | 7.55 | 7.31 | 15.75M |
| May 30, 2025 | 7.14 | 7.37 | 7.37 | 7.41 | 7.07 | 20.59M |
| May 29, 2025 | 7.35 | 7.07 | 7.07 | 7.39 | 7.06 | 27.58M |
| May 28, 2025 | 7.48 | 7.43 | 7.43 | 7.55 | 7.4 | 10.43M |
| May 27, 2025 | 7.6 | 7.49 | 7.49 | 7.66 | 7.41 | 13.89M |
| May 26, 2025 | 7.39 | 7.6 | 7.6 | 7.66 | 7.33 | 16.51M |