9.92
-0.03(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.96 | 9.92 | 9.92 | 10.01 | 9.9 | 25.95M |
| August 15, 2025 | 9.81 | 9.95 | 9.95 | 10.01 | 9.81 | 20.62M |
| August 14, 2025 | 10.04 | 9.81 | 9.81 | 10.06 | 9.8 | 29.85M |
| August 13, 2025 | 10.11 | 10.04 | 10.04 | 10.14 | 10.02 | 25.81M |
| August 12, 2025 | 10.09 | 10.12 | 10.12 | 10.14 | 10.02 | 25.35M |
| August 11, 2025 | 10.18 | 10.12 | 10.12 | 10.22 | 10.03 | 29.46M |
| August 08, 2025 | 10.1 | 10.07 | 10.07 | 10.2 | 9.97 | 44.73M |
| August 07, 2025 | 9.99 | 10.11 | 10.11 | 10.4 | 9.83 | 42.44M |
| August 06, 2025 | 9.81 | 9.96 | 9.96 | 10.06 | 9.8 | 28.83M |
| August 05, 2025 | 9.77 | 9.87 | 9.87 | 9.88 | 9.7 | 26.49M |
| August 04, 2025 | 9.75 | 9.77 | 9.77 | 9.81 | 9.6 | 35.75M |
| August 01, 2025 | 9.99 | 9.89 | 9.89 | 10 | 9.83 | 27.23M |
| July 31, 2025 | 10.21 | 9.95 | 9.95 | 10.27 | 9.86 | 44.43M |
| July 30, 2025 | 10.5 | 10.2 | 10.2 | 10.65 | 10.15 | 64.55M |
| July 29, 2025 | 10.9 | 10.71 | 10.71 | 11.25 | 10.45 | 108.28M |
| July 28, 2025 | 9.98 | 11.03 | 11.03 | 11.03 | 9.79 | 73.95M |
| July 25, 2025 | 10.46 | 10.03 | 10.03 | 10.52 | 9.96 | 57.76M |
| July 24, 2025 | 10.29 | 10.42 | 10.42 | 10.56 | 10.19 | 81.81M |
| July 23, 2025 | 10.68 | 9.98 | 9.98 | 10.69 | 9.95 | 66.89M |
| July 22, 2025 | 10.07 | 10.54 | 10.54 | 10.88 | 9.8 | 93.18M |
| July 21, 2025 | 9.6 | 9.99 | 9.99 | 10.09 | 9.33 | 63.31M |
| July 18, 2025 | 9.41 | 9.25 | 9.25 | 9.46 | 9.21 | 17.42M |
| July 17, 2025 | 9.38 | 9.4 | 9.4 | 9.53 | 9.31 | 14.07M |
| July 16, 2025 | 9.39 | 9.39 | 9.39 | 9.45 | 9.31 | 11.51M |
| July 15, 2025 | 9.54 | 9.39 | 9.39 | 9.67 | 9.31 | 17.4M |
| July 14, 2025 | 9.27 | 9.58 | 9.52 | 9.72 | 9.26 | 26.58M |
| July 11, 2025 | 9.36 | 9.31 | 9.25 | 9.48 | 9.29 | 14.7M |
| July 10, 2025 | 9.3 | 9.31 | 9.31 | 9.35 | 9.11 | 16.73M |
| July 09, 2025 | 9.43 | 9.3 | 9.3 | 9.43 | 9.26 | 14.26M |
| July 08, 2025 | 9.41 | 9.47 | 9.47 | 9.48 | 9.31 | 17.81M |
| July 07, 2025 | 9.13 | 9.38 | 9.38 | 9.44 | 9.08 | 30.92M |
| July 04, 2025 | 9.02 | 9.13 | 9.13 | 9.22 | 8.98 | 18.81M |
| July 03, 2025 | 9.16 | 9.03 | 9.03 | 9.17 | 8.98 | 15.38M |
| July 02, 2025 | 9.03 | 9.14 | 9.14 | 9.43 | 8.99 | 27.61M |
| July 01, 2025 | 8.98 | 9.06 | 9.06 | 9.07 | 8.91 | 15.14M |
| June 30, 2025 | 9.11 | 8.97 | 8.97 | 9.13 | 8.95 | 16.01M |
| June 27, 2025 | 9 | 9.1 | 9.1 | 9.23 | 9 | 15.41M |
| June 26, 2025 | 9.04 | 9 | 9 | 9.18 | 9 | 12.17M |
| June 25, 2025 | 8.95 | 9.08 | 9.08 | 9.08 | 8.87 | 16.19M |
| June 24, 2025 | 8.75 | 8.98 | 8.98 | 9.08 | 8.68 | 25.17M |
| June 23, 2025 | 8.78 | 8.66 | 8.66 | 8.83 | 8.63 | 20.78M |
| June 20, 2025 | 8.93 | 8.83 | 8.83 | 9 | 8.81 | 9.58M |
| June 19, 2025 | 9.08 | 8.94 | 8.94 | 9.17 | 8.91 | 12.66M |
| June 18, 2025 | 8.99 | 9.13 | 9.13 | 9.24 | 8.97 | 12.63M |
| June 17, 2025 | 9.01 | 9.03 | 9.03 | 9.13 | 8.95 | 11.14M |
| June 16, 2025 | 9 | 8.95 | 8.95 | 9.03 | 8.88 | 9.76M |
| June 13, 2025 | 9.12 | 9.01 | 9.01 | 9.13 | 9 | 9.5M |
| June 12, 2025 | 9.11 | 9.14 | 9.14 | 9.21 | 9.03 | 9.84M |
| June 11, 2025 | 8.98 | 9.1 | 9.1 | 9.3 | 8.97 | 18.58M |
| June 10, 2025 | 9.05 | 8.98 | 8.98 | 9.2 | 8.91 | 18.73M |
| June 09, 2025 | 9.2 | 9.04 | 9.04 | 9.21 | 9 | 20.29M |
| June 06, 2025 | 9.26 | 9.2 | 9.2 | 9.3 | 9.09 | 12.92M |
| June 05, 2025 | 8.94 | 9.23 | 9.23 | 9.26 | 8.9 | 21.31M |
| June 04, 2025 | 8.93 | 8.92 | 8.92 | 8.97 | 8.87 | 10.59M |
| June 03, 2025 | 9.07 | 8.91 | 8.91 | 9.11 | 8.82 | 20.87M |
| May 30, 2025 | 9 | 9.13 | 9.13 | 9.2 | 8.9 | 29.96M |
| May 29, 2025 | 8.71 | 9.02 | 9.02 | 9.3 | 8.7 | 36.31M |
| May 28, 2025 | 8.64 | 8.64 | 8.64 | 8.69 | 8.55 | 11.25M |
| May 27, 2025 | 8.86 | 8.63 | 8.63 | 8.89 | 8.57 | 16.8M |
| May 26, 2025 | 8.85 | 8.81 | 8.81 | 8.94 | 8.78 | 9.56M |