9.14
+0.11(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.06 | 9.14 | 9.14 | 9.2 | 9.03 | 59.02M |
| August 15, 2025 | 8.76 | 9.03 | 9.03 | 9.05 | 8.72 | 45.62M |
| August 14, 2025 | 8.97 | 8.81 | 8.81 | 9.04 | 8.79 | 35.05M |
| August 13, 2025 | 8.85 | 8.96 | 8.96 | 9.17 | 8.83 | 66.59M |
| August 12, 2025 | 8.71 | 8.83 | 8.83 | 8.84 | 8.68 | 28.17M |
| August 11, 2025 | 8.63 | 8.75 | 8.75 | 8.78 | 8.56 | 20.45M |
| August 08, 2025 | 8.8 | 8.66 | 8.66 | 8.82 | 8.66 | 26.61M |
| August 07, 2025 | 8.87 | 8.8 | 8.8 | 8.93 | 8.8 | 20.19M |
| August 06, 2025 | 8.79 | 8.86 | 8.86 | 8.87 | 8.75 | 21.61M |
| August 05, 2025 | 8.8 | 8.81 | 8.81 | 8.86 | 8.77 | 18.67M |
| August 04, 2025 | 8.81 | 8.82 | 8.82 | 8.86 | 8.73 | 22.51M |
| August 01, 2025 | 8.86 | 8.89 | 8.89 | 8.91 | 8.76 | 28.57M |
| July 31, 2025 | 8.72 | 8.85 | 8.85 | 8.88 | 8.71 | 30.53M |
| July 30, 2025 | 8.84 | 8.72 | 8.72 | 8.84 | 8.7 | 23.31M |
| July 29, 2025 | 8.87 | 8.86 | 8.86 | 8.88 | 8.71 | 29.77M |
| July 28, 2025 | 8.93 | 8.88 | 8.88 | 8.94 | 8.83 | 21.31M |
| July 25, 2025 | 8.91 | 8.91 | 8.91 | 8.94 | 8.86 | 22.76M |
| July 24, 2025 | 8.86 | 8.9 | 8.9 | 8.94 | 8.85 | 25.9M |
| July 23, 2025 | 8.92 | 8.88 | 8.88 | 8.98 | 8.85 | 29.46M |
| July 22, 2025 | 9.09 | 8.94 | 8.94 | 9.09 | 8.88 | 45.29M |
| July 21, 2025 | 9.08 | 9.08 | 9.08 | 9.15 | 9.03 | 41.9M |
| July 18, 2025 | 9.24 | 9.1 | 9.1 | 9.3 | 9.07 | 67.09M |
| July 17, 2025 | 9.01 | 9.33 | 9.33 | 9.58 | 8.92 | 118.96M |
| July 16, 2025 | 8.91 | 9.03 | 9.03 | 9.13 | 8.87 | 45.36M |
| July 15, 2025 | 9 | 8.92 | 8.92 | 9.06 | 8.8 | 39.98M |
| July 14, 2025 | 9.14 | 9.03 | 9.03 | 9.26 | 8.97 | 58.09M |
| July 11, 2025 | 9.13 | 9.17 | 9.17 | 9.25 | 8.98 | 62.15M |
| July 10, 2025 | 8.95 | 9.12 | 9.12 | 9.28 | 8.88 | 74.83M |
| July 09, 2025 | 9.03 | 8.97 | 8.97 | 9.07 | 8.94 | 31.38M |
| July 08, 2025 | 8.95 | 9.08 | 9.08 | 9.09 | 8.87 | 42.06M |
| July 07, 2025 | 8.9 | 8.98 | 8.98 | 9.11 | 8.83 | 36.09M |
| July 04, 2025 | 8.93 | 8.92 | 8.92 | 9.25 | 8.72 | 70.48M |
| July 03, 2025 | 8.88 | 8.83 | 8.83 | 8.98 | 8.77 | 26.12M |
| July 02, 2025 | 9.04 | 8.88 | 8.88 | 9.11 | 8.81 | 39.42M |
| July 01, 2025 | 9.24 | 9.09 | 9.09 | 9.38 | 8.98 | 53.8M |
| June 30, 2025 | 9.05 | 9.12 | 9.12 | 9.34 | 9 | 52.67M |
| June 27, 2025 | 9.12 | 9.05 | 9.05 | 9.27 | 9.03 | 74.98M |
| June 26, 2025 | 9.17 | 9.22 | 9.22 | 9.44 | 9.03 | 126.13M |
| June 25, 2025 | 8.74 | 9.08 | 9.08 | 9.3 | 8.65 | 87.27M |
| June 24, 2025 | 8.59 | 8.78 | 8.78 | 8.8 | 8.57 | 38.36M |
| June 23, 2025 | 8.21 | 8.57 | 8.57 | 8.62 | 8.18 | 42.47M |
| June 20, 2025 | 8.37 | 8.28 | 8.28 | 8.45 | 8.21 | 34.41M |
| June 19, 2025 | 8.6 | 8.4 | 8.4 | 8.74 | 8.3 | 38.06M |
| June 18, 2025 | 8.65 | 8.65 | 8.65 | 8.78 | 8.57 | 42.91M |
| June 17, 2025 | 8.59 | 8.65 | 8.65 | 8.68 | 8.47 | 33.45M |
| June 16, 2025 | 8.3 | 8.58 | 8.58 | 8.64 | 8.25 | 45.93M |
| June 13, 2025 | 8.67 | 8.33 | 8.33 | 8.68 | 8.3 | 47.08M |
| June 12, 2025 | 8.69 | 8.67 | 8.67 | 8.85 | 8.62 | 37.09M |
| June 11, 2025 | 8.69 | 8.77 | 8.77 | 8.95 | 8.6 | 46.34M |
| June 10, 2025 | 8.9 | 8.68 | 8.68 | 8.96 | 8.57 | 59.33M |
| June 09, 2025 | 8.79 | 9 | 9 | 9.27 | 8.79 | 79.52M |
| June 06, 2025 | 8.98 | 8.77 | 8.77 | 9.05 | 8.73 | 56.9M |
| June 05, 2025 | 8.95 | 9.11 | 9.11 | 9.17 | 8.78 | 122.85M |
| June 04, 2025 | 8.34 | 8.78 | 8.78 | 8.88 | 8.23 | 97.49M |
| June 03, 2025 | 8.44 | 8.37 | 8.37 | 8.59 | 8.35 | 45.67M |
| May 30, 2025 | 8.5 | 8.26 | 8.26 | 8.58 | 8.22 | 47.64M |
| May 29, 2025 | 8.1 | 8.57 | 8.57 | 8.63 | 8.02 | 79.26M |
| May 28, 2025 | 8.04 | 8.15 | 8.15 | 8.29 | 7.96 | 28.92M |
| May 27, 2025 | 8.11 | 8.05 | 8.05 | 8.12 | 8.02 | 13.31M |
| May 26, 2025 | 7.99 | 8.14 | 8.14 | 8.16 | 7.96 | 21.08M |