9.02
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.03 | 9.01 | 9.01 | 9.12 | 8.98 | 17.24M |
| August 18, 2025 | 8.91 | 9.02 | 9.02 | 9.2 | 8.88 | 28.36M |
| August 15, 2025 | 8.8 | 8.91 | 8.91 | 8.91 | 8.78 | 14.62M |
| August 14, 2025 | 8.96 | 8.81 | 8.81 | 9 | 8.79 | 16.89M |
| August 13, 2025 | 8.8 | 8.95 | 8.95 | 9.15 | 8.76 | 29.04M |
| August 12, 2025 | 8.79 | 8.79 | 8.79 | 8.82 | 8.77 | 10.18M |
| August 11, 2025 | 8.81 | 8.79 | 8.79 | 8.86 | 8.75 | 12.4M |
| August 08, 2025 | 8.66 | 8.79 | 8.79 | 8.83 | 8.66 | 13.46M |
| August 07, 2025 | 8.73 | 8.69 | 8.69 | 8.73 | 8.65 | 8.16M |
| August 06, 2025 | 8.68 | 8.72 | 8.72 | 8.73 | 8.66 | 9.41M |
| August 05, 2025 | 8.69 | 8.67 | 8.67 | 8.71 | 8.64 | 11.16M |
| August 04, 2025 | 8.65 | 8.68 | 8.68 | 8.73 | 8.64 | 10.78M |
| August 01, 2025 | 8.64 | 8.69 | 8.69 | 8.76 | 8.64 | 10.43M |
| July 31, 2025 | 8.85 | 8.64 | 8.64 | 8.85 | 8.62 | 19.38M |
| July 30, 2025 | 8.84 | 8.86 | 8.86 | 8.98 | 8.83 | 17.41M |
| July 29, 2025 | 8.84 | 8.84 | 8.84 | 8.85 | 8.73 | 9.23M |
| July 28, 2025 | 8.83 | 8.83 | 8.83 | 8.88 | 8.74 | 13.39M |
| July 25, 2025 | 8.91 | 8.83 | 8.83 | 8.92 | 8.81 | 11.11M |
| July 24, 2025 | 8.76 | 8.9 | 8.9 | 8.9 | 8.7 | 17.57M |
| July 23, 2025 | 8.89 | 8.75 | 8.75 | 8.91 | 8.74 | 15.54M |
| July 22, 2025 | 8.8 | 8.87 | 8.87 | 8.88 | 8.73 | 18.66M |
| July 21, 2025 | 8.62 | 8.77 | 8.77 | 8.79 | 8.6 | 17.85M |
| July 18, 2025 | 8.58 | 8.63 | 8.63 | 8.63 | 8.56 | 8.33M |
| July 17, 2025 | 8.56 | 8.58 | 8.58 | 8.59 | 8.52 | 9.31M |
| July 16, 2025 | 8.66 | 8.56 | 8.56 | 8.68 | 8.55 | 12.06M |
| July 15, 2025 | 8.75 | 8.64 | 8.64 | 8.81 | 8.58 | 17.35M |
| July 14, 2025 | 8.6 | 8.67 | 8.67 | 8.69 | 8.58 | 13.16M |
| July 11, 2025 | 8.63 | 8.6 | 8.6 | 8.64 | 8.55 | 12.79M |
| July 10, 2025 | 8.6 | 8.63 | 8.63 | 8.68 | 8.57 | 13.13M |
| July 09, 2025 | 8.52 | 8.58 | 8.58 | 8.72 | 8.5 | 17.96M |
| July 08, 2025 | 8.59 | 8.52 | 8.52 | 8.59 | 8.45 | 19.38M |
| July 07, 2025 | 8.55 | 8.59 | 8.59 | 8.6 | 8.47 | 22.09M |
| July 04, 2025 | 8.5 | 8.46 | 8.46 | 8.65 | 8.45 | 16.72M |
| July 03, 2025 | 8.42 | 8.5 | 8.5 | 8.51 | 8.36 | 15.23M |
| July 02, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.36 | 8.92M |
| July 01, 2025 | 8.34 | 8.39 | 8.39 | 8.42 | 8.33 | 9.11M |
| June 30, 2025 | 8.27 | 8.36 | 8.36 | 8.39 | 8.22 | 11.25M |
| June 27, 2025 | 8.24 | 8.25 | 8.25 | 8.3 | 8.23 | 5.82M |
| June 26, 2025 | 8.26 | 8.24 | 8.24 | 8.28 | 8.2 | 7.42M |
| June 25, 2025 | 8.2 | 8.26 | 8.26 | 8.27 | 8.17 | 9.5M |
| June 24, 2025 | 8.29 | 8.36 | 8.16 | 8.37 | 8.27 | 7.67M |
| June 23, 2025 | 8.24 | 8.28 | 8.08 | 8.3 | 8.23 | 6.29M |
| June 20, 2025 | 8.29 | 8.28 | 8.28 | 8.33 | 8.27 | 4.86M |
| June 19, 2025 | 8.39 | 8.28 | 8.28 | 8.39 | 8.23 | 9.4M |
| June 18, 2025 | 8.45 | 8.39 | 8.39 | 8.49 | 8.38 | 6.7M |
| June 17, 2025 | 8.4 | 8.48 | 8.48 | 8.48 | 8.38 | 6.16M |
| June 16, 2025 | 8.43 | 8.4 | 8.4 | 8.47 | 8.39 | 6.72M |
| June 13, 2025 | 8.49 | 8.43 | 8.43 | 8.55 | 8.43 | 13.66M |
| June 12, 2025 | 8.56 | 8.51 | 8.51 | 8.57 | 8.47 | 9.11M |
| June 11, 2025 | 8.58 | 8.57 | 8.57 | 8.6 | 8.54 | 6.73M |
| June 10, 2025 | 8.58 | 8.57 | 8.57 | 8.62 | 8.54 | 9.91M |
| June 09, 2025 | 8.58 | 8.57 | 8.57 | 8.6 | 8.55 | 7.36M |
| June 06, 2025 | 8.59 | 8.57 | 8.57 | 8.63 | 8.55 | 6.57M |
| June 05, 2025 | 8.64 | 8.58 | 8.58 | 8.7 | 8.57 | 9.15M |
| June 04, 2025 | 8.58 | 8.57 | 8.57 | 8.6 | 8.54 | 6.91M |
| June 03, 2025 | 8.59 | 8.55 | 8.55 | 8.63 | 8.54 | 8.89M |
| May 30, 2025 | 8.53 | 8.55 | 8.55 | 8.63 | 8.47 | 11.23M |
| May 29, 2025 | 8.37 | 8.48 | 8.48 | 8.52 | 8.35 | 7.82M |
| May 28, 2025 | 8.43 | 8.36 | 8.36 | 8.43 | 8.35 | 5.1M |
| May 27, 2025 | 8.44 | 8.43 | 8.43 | 8.45 | 8.37 | 4.42M |