9.45
+0.16(+1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.28 | 9.45 | 9.45 | 9.45 | 9.27 | 16.35M |
| August 15, 2025 | 9.19 | 9.29 | 9.29 | 9.31 | 9.18 | 11.12M |
| August 14, 2025 | 9.44 | 9.18 | 9.18 | 9.46 | 9.17 | 15.82M |
| August 13, 2025 | 9.43 | 9.43 | 9.43 | 9.44 | 9.37 | 11.05M |
| August 12, 2025 | 9.47 | 9.43 | 9.43 | 9.51 | 9.38 | 13.55M |
| August 11, 2025 | 9.52 | 9.49 | 9.49 | 9.52 | 9.33 | 17.4M |
| August 08, 2025 | 9.4 | 9.54 | 9.54 | 9.62 | 9.38 | 22.95M |
| August 07, 2025 | 9.37 | 9.39 | 9.39 | 9.41 | 9.31 | 10.58M |
| August 06, 2025 | 9.42 | 9.4 | 9.4 | 9.45 | 9.33 | 14.26M |
| August 05, 2025 | 9.19 | 9.44 | 9.44 | 9.69 | 9.19 | 33.43M |
| August 04, 2025 | 9.11 | 9.2 | 9.2 | 9.2 | 9.04 | 9.42M |
| August 01, 2025 | 9.1 | 9.11 | 9.11 | 9.15 | 9.08 | 7.65M |
| July 31, 2025 | 9.26 | 9.1 | 9.1 | 9.26 | 9.08 | 13.47M |
| July 30, 2025 | 9.21 | 9.23 | 9.23 | 9.3 | 9.16 | 13.94M |
| July 29, 2025 | 9.26 | 9.22 | 9.22 | 9.3 | 9.15 | 11.25M |
| July 28, 2025 | 9.36 | 9.28 | 9.28 | 9.38 | 9.25 | 11.41M |
| July 25, 2025 | 9.3 | 9.33 | 9.33 | 9.41 | 9.29 | 12.23M |
| July 24, 2025 | 9.28 | 9.33 | 9.33 | 9.33 | 9.22 | 14.03M |
| July 23, 2025 | 9.5 | 9.3 | 9.3 | 9.52 | 9.29 | 19.41M |
| July 22, 2025 | 9.56 | 9.5 | 9.5 | 9.58 | 9.4 | 19.57M |
| July 21, 2025 | 9.52 | 9.57 | 9.57 | 9.59 | 9.51 | 16.63M |
| July 18, 2025 | 9.55 | 9.57 | 9.57 | 9.58 | 9.46 | 18.78M |
| July 17, 2025 | 9.69 | 9.59 | 9.59 | 9.75 | 9.55 | 18.59M |
| July 16, 2025 | 9.59 | 9.72 | 9.72 | 9.75 | 9.51 | 30.11M |
| July 15, 2025 | 10.06 | 9.58 | 9.58 | 10.14 | 9.53 | 43.8M |
| July 14, 2025 | 9.62 | 9.93 | 9.93 | 10.36 | 9.61 | 55.43M |
| July 11, 2025 | 9.55 | 9.52 | 9.52 | 9.58 | 9.37 | 26.07M |
| July 10, 2025 | 9.64 | 9.53 | 9.53 | 9.76 | 9.49 | 28.82M |
| July 09, 2025 | 9.63 | 9.66 | 9.66 | 9.87 | 9.56 | 39.64M |
| July 08, 2025 | 9.97 | 9.64 | 9.64 | 9.98 | 9.5 | 54.37M |
| July 07, 2025 | 9.61 | 9.95 | 9.95 | 10.06 | 9.33 | 70.17M |
| July 04, 2025 | 9.1 | 9.26 | 9.26 | 9.47 | 9.09 | 41.34M |
| July 03, 2025 | 8.94 | 9.07 | 9.07 | 9.15 | 8.9 | 23.13M |
| July 02, 2025 | 8.96 | 8.93 | 8.93 | 8.97 | 8.82 | 16.36M |
| July 01, 2025 | 8.63 | 8.94 | 8.94 | 8.99 | 8.61 | 29.82M |
| June 30, 2025 | 8.62 | 8.63 | 8.63 | 8.67 | 8.61 | 6.51M |
| June 27, 2025 | 8.6 | 8.62 | 8.62 | 8.67 | 8.59 | 8.17M |
| June 26, 2025 | 8.69 | 8.6 | 8.6 | 8.69 | 8.57 | 8.77M |
| June 25, 2025 | 8.59 | 8.64 | 8.64 | 8.66 | 8.55 | 8.91M |
| June 24, 2025 | 8.46 | 8.59 | 8.59 | 8.6 | 8.43 | 10.18M |
| June 23, 2025 | 8.41 | 8.46 | 8.46 | 8.47 | 8.34 | 9.26M |
| June 20, 2025 | 8.43 | 8.44 | 8.44 | 8.49 | 8.41 | 7.39M |
| June 19, 2025 | 8.68 | 8.44 | 8.44 | 8.7 | 8.41 | 16.29M |
| June 18, 2025 | 8.75 | 8.69 | 8.69 | 8.76 | 8.68 | 9.12M |
| June 17, 2025 | 8.75 | 8.78 | 8.78 | 8.82 | 8.7 | 8.74M |
| June 16, 2025 | 8.81 | 8.77 | 8.77 | 8.9 | 8.75 | 14.49M |
| June 13, 2025 | 9.24 | 9.2 | 8.87 | 9.35 | 9.18 | 17.13M |
| June 12, 2025 | 9.34 | 9.26 | 8.93 | 9.35 | 9.21 | 10.44M |
| June 11, 2025 | 9.32 | 9.29 | 8.96 | 9.38 | 9.22 | 13.1M |
| June 10, 2025 | 9.22 | 9.33 | 9 | 9.35 | 9.15 | 19.85M |
| June 09, 2025 | 9.14 | 9.24 | 8.91 | 9.24 | 9.1 | 11.57M |
| June 06, 2025 | 9.14 | 9.11 | 8.78 | 9.18 | 9.07 | 9.63M |
| June 05, 2025 | 9.21 | 9.15 | 8.82 | 9.28 | 9.1 | 11.73M |
| June 04, 2025 | 9.08 | 9.14 | 8.81 | 9.17 | 9.05 | 9.85M |
| June 03, 2025 | 9.11 | 9.09 | 8.76 | 9.12 | 8.99 | 9.47M |
| May 30, 2025 | 9.29 | 9.08 | 8.75 | 9.36 | 9.07 | 15.23M |
| May 29, 2025 | 9.08 | 9.29 | 8.96 | 9.36 | 9.03 | 17.75M |
| May 28, 2025 | 9.22 | 9.08 | 8.75 | 9.22 | 9.06 | 15.77M |
| May 27, 2025 | 9.25 | 9.2 | 8.87 | 9.32 | 9.15 | 13M |
| May 26, 2025 | 9.22 | 9.25 | 8.92 | 9.28 | 9.15 | 14.38M |