9.45
-0.2(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.6 | 9.45 | 9.45 | 9.93 | 9.37 | 122.27M |
| August 15, 2025 | 9.5 | 9.65 | 9.65 | 9.89 | 9.31 | 183.27M |
| August 14, 2025 | 9.27 | 9.81 | 9.81 | 9.81 | 9.19 | 213.75M |
| August 13, 2025 | 8.17 | 8.92 | 8.92 | 8.92 | 8.11 | 110.56M |
| August 12, 2025 | 7.95 | 8.11 | 8.11 | 8.18 | 7.91 | 37.02M |
| August 11, 2025 | 8.01 | 7.94 | 7.94 | 8.02 | 7.93 | 27.4M |
| August 08, 2025 | 7.95 | 8.01 | 8.01 | 8.14 | 7.9 | 34.32M |
| August 07, 2025 | 7.98 | 7.91 | 7.91 | 8.01 | 7.87 | 26.81M |
| August 06, 2025 | 8.04 | 8 | 8 | 8.16 | 7.93 | 40.77M |
| August 05, 2025 | 7.83 | 8.01 | 8.01 | 8.04 | 7.78 | 49.58M |
| August 04, 2025 | 7.71 | 7.81 | 7.81 | 7.82 | 7.63 | 25M |
| August 01, 2025 | 7.81 | 7.71 | 7.71 | 7.9 | 7.66 | 31.9M |
| July 31, 2025 | 7.86 | 7.81 | 7.81 | 7.92 | 7.67 | 54.09M |
| July 30, 2025 | 7.48 | 7.86 | 7.86 | 8.21 | 7.42 | 90.96M |
| July 29, 2025 | 7.57 | 7.48 | 7.48 | 7.57 | 7.45 | 15.29M |
| July 28, 2025 | 7.6 | 7.57 | 7.57 | 7.61 | 7.52 | 14.91M |
| July 25, 2025 | 7.54 | 7.58 | 7.58 | 7.64 | 7.53 | 15.28M |
| July 24, 2025 | 7.46 | 7.56 | 7.56 | 7.61 | 7.46 | 16.81M |
| July 23, 2025 | 7.59 | 7.49 | 7.49 | 7.62 | 7.49 | 20.67M |
| July 22, 2025 | 7.65 | 7.59 | 7.59 | 7.65 | 7.54 | 20.58M |
| July 21, 2025 | 7.58 | 7.66 | 7.66 | 7.66 | 7.55 | 26.58M |
| July 18, 2025 | 7.69 | 7.62 | 7.62 | 7.88 | 7.57 | 44.52M |
| July 17, 2025 | 7.53 | 7.53 | 7.53 | 7.54 | 7.48 | 18.1M |
| July 16, 2025 | 7.42 | 7.49 | 7.49 | 7.5 | 7.37 | 18.58M |
| July 15, 2025 | 7.5 | 7.4 | 7.4 | 7.52 | 7.35 | 20.05M |
| July 14, 2025 | 7.43 | 7.52 | 7.52 | 7.52 | 7.35 | 22.81M |
| July 11, 2025 | 7.4 | 7.43 | 7.43 | 7.46 | 7.37 | 18.25M |
| July 10, 2025 | 7.37 | 7.42 | 7.42 | 7.44 | 7.34 | 16.89M |
| July 09, 2025 | 7.46 | 7.39 | 7.39 | 7.52 | 7.37 | 22.46M |
| July 08, 2025 | 7.43 | 7.47 | 7.47 | 7.49 | 7.38 | 22.59M |
| July 07, 2025 | 7.41 | 7.43 | 7.43 | 7.44 | 7.33 | 22.19M |
| July 04, 2025 | 7.53 | 7.44 | 7.44 | 7.57 | 7.42 | 31.72M |
| July 03, 2025 | 7.59 | 7.59 | 7.59 | 7.62 | 7.48 | 35.97M |
| July 02, 2025 | 7.77 | 7.62 | 7.62 | 7.84 | 7.61 | 52.59M |
| July 01, 2025 | 7.77 | 7.61 | 7.61 | 7.88 | 7.56 | 68.4M |
| June 30, 2025 | 7.67 | 7.85 | 7.85 | 8.19 | 7.67 | 139.03M |
| June 27, 2025 | 7.5 | 7.76 | 7.76 | 7.76 | 7.46 | 111.86M |
| June 26, 2025 | 7.14 | 7.05 | 7.05 | 7.14 | 7.05 | 11.98M |
| June 25, 2025 | 7.1 | 7.14 | 7.14 | 7.14 | 7.06 | 12.47M |
| June 24, 2025 | 6.86 | 7.09 | 7.09 | 7.1 | 6.86 | 16.66M |
| June 23, 2025 | 6.69 | 6.83 | 6.83 | 6.89 | 6.68 | 10.45M |
| June 20, 2025 | 6.8 | 6.74 | 6.74 | 6.86 | 6.73 | 10.46M |
| June 19, 2025 | 6.98 | 6.82 | 6.82 | 7.02 | 6.81 | 13.83M |
| June 18, 2025 | 7.05 | 7.01 | 7.01 | 7.07 | 6.97 | 8.68M |
| June 17, 2025 | 7.09 | 7.07 | 7.07 | 7.12 | 7.03 | 7.71M |
| June 16, 2025 | 7.03 | 7.08 | 7.08 | 7.13 | 7.02 | 7.2M |
| June 13, 2025 | 7.17 | 7.07 | 7.07 | 7.21 | 7.05 | 17.15M |
| June 12, 2025 | 7.22 | 7.22 | 7.22 | 7.26 | 7.15 | 11.91M |
| June 11, 2025 | 7.17 | 7.24 | 7.24 | 7.3 | 7.17 | 21.28M |
| June 10, 2025 | 7.2 | 7.1 | 7.1 | 7.27 | 7.06 | 17.02M |
| June 09, 2025 | 7.17 | 7.21 | 7.21 | 7.23 | 7.17 | 12.64M |
| June 06, 2025 | 7.24 | 7.2 | 7.2 | 7.24 | 7.14 | 13.01M |
| June 05, 2025 | 7.24 | 7.23 | 7.23 | 7.26 | 7.17 | 13.11M |
| June 04, 2025 | 7.25 | 7.26 | 7.26 | 7.34 | 7.23 | 13.79M |
| June 03, 2025 | 7.24 | 7.23 | 7.23 | 7.27 | 7.15 | 16.57M |
| May 30, 2025 | 7.55 | 7.31 | 7.31 | 7.57 | 7.23 | 32.94M |
| May 29, 2025 | 7.37 | 7.64 | 7.64 | 7.67 | 7.36 | 33.86M |
| May 28, 2025 | 7.41 | 7.4 | 7.4 | 7.53 | 7.37 | 16.21M |
| May 27, 2025 | 7.53 | 7.41 | 7.41 | 7.54 | 7.36 | 15.64M |
| May 26, 2025 | 7.43 | 7.53 | 7.53 | 7.54 | 7.36 | 23.32M |