9.74
+0.08(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.67 | 9.74 | 9.74 | 9.78 | 9.66 | 31.66M |
| August 15, 2025 | 9.59 | 9.66 | 9.66 | 9.67 | 9.57 | 22.32M |
| August 14, 2025 | 9.73 | 9.61 | 9.61 | 9.78 | 9.6 | 30.49M |
| August 13, 2025 | 9.73 | 9.73 | 9.73 | 9.74 | 9.67 | 26.35M |
| August 12, 2025 | 9.76 | 9.72 | 9.72 | 9.81 | 9.7 | 21.26M |
| August 11, 2025 | 9.78 | 9.76 | 9.76 | 9.8 | 9.69 | 21.84M |
| August 08, 2025 | 9.73 | 9.77 | 9.77 | 9.79 | 9.72 | 21.83M |
| August 07, 2025 | 9.74 | 9.72 | 9.72 | 9.76 | 9.65 | 18.4M |
| August 06, 2025 | 9.69 | 9.74 | 9.74 | 9.75 | 9.63 | 20.52M |
| August 05, 2025 | 9.61 | 9.68 | 9.68 | 9.69 | 9.61 | 20.34M |
| August 04, 2025 | 9.56 | 9.6 | 9.6 | 9.61 | 9.53 | 21.43M |
| August 01, 2025 | 9.63 | 9.61 | 9.61 | 9.69 | 9.58 | 22.92M |
| July 31, 2025 | 9.87 | 9.62 | 9.62 | 9.88 | 9.6 | 44.5M |
| July 30, 2025 | 9.84 | 9.87 | 9.87 | 9.95 | 9.79 | 30.46M |
| July 29, 2025 | 9.95 | 9.86 | 9.86 | 9.97 | 9.78 | 32.58M |
| July 28, 2025 | 10 | 9.96 | 9.96 | 10.02 | 9.92 | 28.41M |
| July 25, 2025 | 10.14 | 10.02 | 10.02 | 10.17 | 10.01 | 31.85M |
| July 24, 2025 | 10.06 | 10.15 | 10.13 | 10.15 | 9.99 | 47.62M |
| July 23, 2025 | 10.34 | 10.15 | 10.13 | 10.41 | 10.1 | 78.88M |
| July 22, 2025 | 9.87 | 10.16 | 10.14 | 10.2 | 9.83 | 65.05M |
| July 21, 2025 | 9.74 | 9.88 | 9.86 | 9.9 | 9.72 | 36.48M |
| July 18, 2025 | 9.7 | 9.73 | 9.71 | 9.75 | 9.67 | 21.45M |
| July 17, 2025 | 9.7 | 9.68 | 9.66 | 9.75 | 9.63 | 20.8M |
| July 16, 2025 | 9.71 | 9.68 | 9.66 | 9.76 | 9.66 | 22.12M |
| July 15, 2025 | 9.82 | 9.73 | 9.71 | 9.87 | 9.64 | 38.85M |
| July 14, 2025 | 9.77 | 9.82 | 9.8 | 9.86 | 9.72 | 28.5M |
| July 11, 2025 | 9.73 | 9.8 | 9.78 | 9.95 | 9.7 | 47.55M |
| July 10, 2025 | 9.67 | 9.74 | 9.72 | 9.79 | 9.67 | 43.13M |
| July 09, 2025 | 9.57 | 9.62 | 9.6 | 9.73 | 9.56 | 43.06M |
| July 08, 2025 | 9.53 | 9.6 | 9.58 | 9.61 | 9.43 | 31.21M |
| July 07, 2025 | 9.46 | 9.51 | 9.49 | 9.53 | 9.42 | 18.63M |
| July 04, 2025 | 9.46 | 9.48 | 9.46 | 9.51 | 9.43 | 23.56M |
| July 03, 2025 | 9.44 | 9.46 | 9.44 | 9.53 | 9.41 | 27.79M |
| July 02, 2025 | 9.38 | 9.44 | 9.42 | 9.44 | 9.35 | 25.21M |
| July 01, 2025 | 9.39 | 9.38 | 9.36 | 9.43 | 9.36 | 15.17M |
| June 30, 2025 | 9.4 | 9.38 | 9.38 | 9.43 | 9.36 | 19.16M |
| June 27, 2025 | 9.4 | 9.41 | 9.41 | 9.47 | 9.4 | 15.61M |
| June 26, 2025 | 9.45 | 9.41 | 9.41 | 9.46 | 9.39 | 16.98M |
| June 25, 2025 | 9.42 | 9.46 | 9.46 | 9.46 | 9.36 | 17.98M |
| June 24, 2025 | 9.31 | 9.4 | 9.4 | 9.41 | 9.28 | 18.48M |
| June 23, 2025 | 9.31 | 9.28 | 9.28 | 9.31 | 9.21 | 18.99M |
| June 20, 2025 | 9.3 | 9.32 | 9.32 | 9.41 | 9.3 | 25.3M |
| June 19, 2025 | 9.44 | 9.29 | 9.29 | 9.46 | 9.27 | 26.32M |
| June 18, 2025 | 9.56 | 9.45 | 9.45 | 9.57 | 9.43 | 25.45M |
| June 17, 2025 | 9.57 | 9.59 | 9.59 | 9.63 | 9.55 | 16.56M |
| June 16, 2025 | 9.58 | 9.57 | 9.57 | 9.59 | 9.51 | 19.86M |
| June 13, 2025 | 9.67 | 9.6 | 9.6 | 9.7 | 9.58 | 27.34M |
| June 12, 2025 | 9.72 | 9.69 | 9.69 | 9.74 | 9.63 | 33.38M |
| June 11, 2025 | 9.54 | 9.78 | 9.78 | 9.83 | 9.52 | 63.23M |
| June 10, 2025 | 9.6 | 9.53 | 9.53 | 9.66 | 9.48 | 26.17M |
| June 09, 2025 | 9.52 | 9.64 | 9.64 | 9.67 | 9.5 | 27.47M |
| June 06, 2025 | 9.53 | 9.55 | 9.55 | 9.59 | 9.5 | 16.16M |
| June 05, 2025 | 9.65 | 9.53 | 9.53 | 9.66 | 9.5 | 26.91M |
| June 04, 2025 | 9.69 | 9.66 | 9.66 | 9.69 | 9.6 | 22.22M |
| June 03, 2025 | 9.51 | 9.69 | 9.69 | 9.69 | 9.51 | 34.47M |
| May 30, 2025 | 9.39 | 9.58 | 9.58 | 9.69 | 9.39 | 51.62M |
| May 29, 2025 | 9.37 | 9.43 | 9.43 | 9.43 | 9.35 | 17.53M |
| May 28, 2025 | 9.5 | 9.39 | 9.39 | 9.52 | 9.37 | 21.24M |
| May 27, 2025 | 9.46 | 9.52 | 9.52 | 9.62 | 9.46 | 27.19M |
| May 26, 2025 | 9.38 | 9.56 | 9.56 | 9.73 | 9.32 | 45.66M |