9.25
+0.21(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9 | 9.25 | 9.25 | 9.25 | 8.99 | 79.13M |
| August 21, 2025 | 9.22 | 9.04 | 9.04 | 9.23 | 9 | 56.27M |
| August 20, 2025 | 8.98 | 9.17 | 9.17 | 9.17 | 8.91 | 63.74M |
| August 19, 2025 | 9.11 | 9.01 | 9.01 | 9.14 | 8.98 | 57.67M |
| August 18, 2025 | 9.17 | 9.1 | 9.1 | 9.23 | 9.02 | 95.2M |
| August 15, 2025 | 8.78 | 9.07 | 9.07 | 9.14 | 8.74 | 110.29M |
| August 14, 2025 | 8.88 | 8.79 | 8.79 | 9 | 8.75 | 76.41M |
| August 13, 2025 | 8.72 | 8.86 | 8.86 | 8.94 | 8.64 | 79.45M |
| August 12, 2025 | 8.65 | 8.67 | 8.67 | 8.69 | 8.61 | 29.69M |
| August 11, 2025 | 8.59 | 8.62 | 8.62 | 8.67 | 8.57 | 36.87M |
| August 08, 2025 | 8.6 | 8.59 | 8.59 | 8.64 | 8.53 | 28.68M |
| August 07, 2025 | 8.65 | 8.61 | 8.61 | 8.7 | 8.56 | 35.26M |
| August 06, 2025 | 8.6 | 8.63 | 8.63 | 8.65 | 8.58 | 32.75M |
| August 05, 2025 | 8.53 | 8.62 | 8.62 | 8.63 | 8.52 | 42.73M |
| August 04, 2025 | 8.48 | 8.5 | 8.5 | 8.55 | 8.44 | 36.7M |
| August 01, 2025 | 8.49 | 8.51 | 8.51 | 8.6 | 8.47 | 44.43M |
| July 31, 2025 | 8.64 | 8.5 | 8.5 | 8.7 | 8.45 | 62.36M |
| July 30, 2025 | 8.71 | 8.67 | 8.67 | 8.79 | 8.57 | 50.36M |
| July 29, 2025 | 8.74 | 8.74 | 8.74 | 8.76 | 8.6 | 51.59M |
| July 28, 2025 | 8.71 | 8.78 | 8.78 | 8.9 | 8.64 | 62.66M |
| July 25, 2025 | 8.76 | 8.72 | 8.72 | 8.85 | 8.7 | 74.92M |
| July 24, 2025 | 8.41 | 8.73 | 8.73 | 8.74 | 8.39 | 90.68M |
| July 23, 2025 | 8.4 | 8.43 | 8.43 | 8.58 | 8.39 | 81.45M |
| July 22, 2025 | 8.38 | 8.39 | 8.39 | 8.4 | 8.28 | 49.01M |
| July 21, 2025 | 8.27 | 8.37 | 8.37 | 8.38 | 8.26 | 46.92M |
| July 18, 2025 | 8.26 | 8.27 | 8.27 | 8.29 | 8.23 | 31.29M |
| July 17, 2025 | 8.18 | 8.24 | 8.24 | 8.25 | 8.16 | 32.46M |
| July 16, 2025 | 8.2 | 8.18 | 8.18 | 8.23 | 8.13 | 34.64M |
| July 15, 2025 | 8.21 | 8.2 | 8.2 | 8.3 | 8.16 | 47.78M |
| July 14, 2025 | 8.26 | 8.17 | 8.17 | 8.28 | 8.16 | 46.67M |
| July 11, 2025 | 8.12 | 8.23 | 8.23 | 8.38 | 8.07 | 87.31M |
| July 10, 2025 | 7.95 | 8.08 | 8.08 | 8.1 | 7.95 | 42.95M |
| July 09, 2025 | 7.98 | 7.95 | 7.95 | 8.02 | 7.93 | 35.39M |
| July 08, 2025 | 7.91 | 7.98 | 7.98 | 7.99 | 7.89 | 34.58M |
| July 07, 2025 | 7.85 | 7.91 | 7.91 | 7.92 | 7.83 | 17.62M |
| July 04, 2025 | 7.88 | 7.87 | 7.87 | 7.97 | 7.83 | 34.32M |
| July 03, 2025 | 7.84 | 7.87 | 7.87 | 7.89 | 7.83 | 25.21M |
| July 02, 2025 | 7.86 | 7.84 | 7.84 | 7.88 | 7.81 | 23.87M |
| July 01, 2025 | 7.91 | 7.86 | 7.86 | 7.92 | 7.8 | 23.12M |
| June 30, 2025 | 7.91 | 7.89 | 7.89 | 7.94 | 7.83 | 34.57M |
| June 27, 2025 | 7.92 | 7.89 | 7.89 | 8.11 | 7.88 | 56.57M |
| June 26, 2025 | 8.08 | 7.98 | 7.88 | 8.1 | 7.98 | 51.13M |
| June 25, 2025 | 7.84 | 8.08 | 8.08 | 8.13 | 7.81 | 84.21M |
| June 24, 2025 | 7.65 | 7.82 | 7.82 | 7.85 | 7.65 | 46.95M |
| June 23, 2025 | 7.52 | 7.63 | 7.63 | 7.66 | 7.52 | 16.7M |
| June 20, 2025 | 7.58 | 7.54 | 7.54 | 7.6 | 7.54 | 15.63M |
| June 19, 2025 | 7.7 | 7.58 | 7.58 | 7.71 | 7.54 | 25.8M |
| June 18, 2025 | 7.8 | 7.71 | 7.71 | 7.82 | 7.66 | 30.41M |
| June 17, 2025 | 7.8 | 7.84 | 7.84 | 7.84 | 7.77 | 22.71M |
| June 16, 2025 | 7.69 | 7.81 | 7.81 | 7.81 | 7.68 | 26.18M |
| June 13, 2025 | 7.76 | 7.72 | 7.72 | 7.78 | 7.68 | 28.09M |
| June 12, 2025 | 7.76 | 7.78 | 7.78 | 7.84 | 7.74 | 25.48M |
| June 11, 2025 | 7.69 | 7.78 | 7.78 | 7.86 | 7.69 | 43.11M |
| June 10, 2025 | 7.76 | 7.68 | 7.68 | 7.77 | 7.63 | 25.02M |
| June 09, 2025 | 7.73 | 7.76 | 7.76 | 7.82 | 7.72 | 30.53M |
| June 06, 2025 | 7.76 | 7.69 | 7.69 | 7.77 | 7.67 | 17.95M |
| June 05, 2025 | 7.72 | 7.74 | 7.74 | 7.76 | 7.69 | 26.67M |
| June 04, 2025 | 7.62 | 7.72 | 7.72 | 7.73 | 7.61 | 25.87M |
| June 03, 2025 | 7.52 | 7.62 | 7.62 | 7.63 | 7.51 | 22.37M |
| May 30, 2025 | 7.57 | 7.55 | 7.55 | 7.58 | 7.5 | 22.99M |