9.02
-0.25(-2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.27 | 9.02 | 9.02 | 9.27 | 9.02 | 3.08M |
| August 15, 2025 | 9.24 | 9.27 | 9.27 | 9.29 | 9.1 | 1.28M |
| August 14, 2025 | 9.28 | 9.25 | 9.25 | 9.34 | 9 | 3.26M |
| August 13, 2025 | 9.19 | 9.05 | 9.05 | 9.4 | 8.99 | 1.74M |
| August 12, 2025 | 8.93 | 9.23 | 9.23 | 9.3 | 8.83 | 2.39M |
| August 11, 2025 | 9.3 | 8.9 | 8.9 | 9.31 | 8.88 | 3.69M |
| August 08, 2025 | 9.24 | 9.35 | 9.35 | 9.51 | 9.12 | 2.6M |
| August 07, 2025 | 9.17 | 9.29 | 9.29 | 9.4 | 9 | 4.58M |
| August 06, 2025 | 8.66 | 9.01 | 9.01 | 9.01 | 8.58 | 5.49M |
| August 05, 2025 | 8.23 | 8.58 | 8.58 | 8.58 | 8.14 | 3.06M |
| August 04, 2025 | 7.96 | 8.17 | 8.17 | 8.23 | 7.95 | 2.46M |
| August 01, 2025 | 7.88 | 8.01 | 8.01 | 8.04 | 7.83 | 1.38M |
| July 31, 2025 | 7.72 | 7.95 | 7.95 | 8.1 | 7.67 | 2.71M |
| July 30, 2025 | 7.88 | 7.72 | 7.72 | 7.88 | 7.72 | 765,100 |
| July 29, 2025 | 7.93 | 7.82 | 7.82 | 7.98 | 7.8 | 1.38M |
| July 28, 2025 | 7.9 | 7.93 | 7.93 | 7.97 | 7.8 | 1.07M |
| July 25, 2025 | 7.88 | 7.94 | 7.94 | 8.04 | 7.86 | 1.02M |
| July 24, 2025 | 7.95 | 7.88 | 7.88 | 8.04 | 7.82 | 1.17M |
| July 23, 2025 | 8.02 | 7.9 | 7.9 | 8.08 | 7.86 | 963,300 |
| July 22, 2025 | 8.14 | 8.02 | 8.02 | 8.17 | 8.02 | 1.32M |
| July 21, 2025 | 8.13 | 8.16 | 8.16 | 8.33 | 8.13 | 2.36M |
| July 18, 2025 | 8.1 | 8.13 | 8.13 | 8.25 | 8.1 | 1.26M |
| July 17, 2025 | 8.18 | 8.11 | 8.11 | 8.23 | 8 | 2.33M |
| July 16, 2025 | 7.77 | 8.16 | 8.16 | 8.16 | 7.75 | 4.02M |
| July 15, 2025 | 7.98 | 7.77 | 7.77 | 7.99 | 7.66 | 2.85M |
| July 14, 2025 | 8.06 | 8.06 | 8.06 | 8.25 | 8.03 | 1.97M |
| July 11, 2025 | 7.88 | 7.99 | 7.99 | 8.01 | 7.85 | 1.02M |
| July 10, 2025 | 7.98 | 7.85 | 7.85 | 7.98 | 7.76 | 1.9M |
| July 09, 2025 | 7.94 | 7.94 | 7.94 | 8 | 7.9 | 1.09M |
| July 08, 2025 | 8.02 | 7.97 | 7.97 | 8.08 | 7.94 | 1.13M |
| July 07, 2025 | 7.97 | 8.02 | 8.02 | 8.09 | 7.8 | 2.86M |
| July 04, 2025 | 8.23 | 7.97 | 7.97 | 8.23 | 7.96 | 2.52M |
| July 03, 2025 | 8.29 | 8.23 | 8.23 | 8.29 | 8.13 | 1.66M |
| July 02, 2025 | 8.34 | 8.17 | 8.17 | 8.42 | 8.02 | 2.85M |
| July 01, 2025 | 8.45 | 8.38 | 8.38 | 8.47 | 8.33 | 2.65M |
| June 30, 2025 | 8.5 | 8.45 | 8.45 | 8.6 | 8.37 | 2.21M |
| June 27, 2025 | 8.24 | 8.4 | 8.4 | 8.47 | 8.2 | 2.45M |
| June 26, 2025 | 8.21 | 8.21 | 8.21 | 8.35 | 8.14 | 2.13M |
| June 25, 2025 | 8.36 | 8.29 | 8.29 | 8.38 | 8.2 | 2.12M |
| June 24, 2025 | 8.26 | 8.35 | 8.35 | 8.45 | 8.2 | 3.14M |
| June 23, 2025 | 8.08 | 8.26 | 8.26 | 8.39 | 7.93 | 3.7M |
| June 20, 2025 | 8.31 | 8.17 | 8.17 | 8.63 | 8.17 | 4.19M |
| June 19, 2025 | 8.8 | 8.39 | 8.39 | 8.9 | 8.39 | 5.05M |
| June 18, 2025 | 8.13 | 8.6 | 8.6 | 8.6 | 7.9 | 5.13M |
| June 17, 2025 | 7.96 | 8.19 | 8.19 | 8.28 | 7.96 | 6.32M |
| June 16, 2025 | 7.79 | 7.89 | 7.89 | 7.95 | 7.79 | 2.18M |
| June 13, 2025 | 8.05 | 7.79 | 7.79 | 8.07 | 7.71 | 4.11M |
| June 12, 2025 | 8.15 | 8.1 | 8.1 | 8.36 | 8.02 | 3.19M |
| June 11, 2025 | 8.25 | 8.07 | 8.07 | 8.29 | 8.06 | 2.89M |
| June 10, 2025 | 8.17 | 8.21 | 8.21 | 8.3 | 7.95 | 3.26M |
| June 09, 2025 | 8.33 | 8.15 | 8.15 | 8.4 | 8.12 | 3.57M |
| June 06, 2025 | 8.27 | 8.33 | 8.33 | 8.47 | 8.08 | 4.09M |
| June 05, 2025 | 8.1 | 8.29 | 8.29 | 8.38 | 7.98 | 7.1M |
| June 04, 2025 | 7.55 | 7.98 | 7.98 | 7.98 | 7.55 | 4.94M |
| June 03, 2025 | 7.97 | 7.6 | 7.6 | 8.01 | 7.6 | 6.48M |
| May 30, 2025 | 7.57 | 7.94 | 7.94 | 8.01 | 7.57 | 6.09M |
| May 29, 2025 | 7.66 | 7.63 | 7.63 | 7.98 | 7.53 | 6.85M |
| May 28, 2025 | 7.6 | 7.65 | 7.65 | 7.65 | 7.4 | 6.09M |
| May 27, 2025 | 7.09 | 7.29 | 7.29 | 7.36 | 7.03 | 4.14M |
| May 26, 2025 | 6.81 | 7.1 | 7.1 | 7.11 | 6.77 | 5.2M |