9.93
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.98 | 9.94 | 9.94 | 9.99 | 9.93 | 16.1M |
| August 18, 2025 | 9.95 | 9.98 | 9.98 | 9.99 | 9.94 | 17.98M |
| August 15, 2025 | 9.88 | 9.94 | 9.94 | 9.94 | 9.87 | 11.79M |
| August 14, 2025 | 9.99 | 9.9 | 9.9 | 10 | 9.87 | 18.63M |
| August 13, 2025 | 9.98 | 10 | 10 | 10 | 9.94 | 16.42M |
| August 12, 2025 | 10.02 | 9.98 | 9.98 | 10.03 | 9.97 | 14.4M |
| August 11, 2025 | 10.05 | 10.01 | 10.01 | 10.06 | 9.97 | 19.99M |
| August 08, 2025 | 10.07 | 10.05 | 10.05 | 10.09 | 10.03 | 12.43M |
| August 07, 2025 | 10.01 | 10.09 | 10.09 | 10.09 | 9.99 | 21.06M |
| August 06, 2025 | 10.02 | 10.01 | 10.01 | 10.04 | 9.97 | 10.59M |
| August 05, 2025 | 9.99 | 10.04 | 10.04 | 10.09 | 9.98 | 12.95M |
| August 04, 2025 | 9.96 | 9.98 | 9.98 | 10 | 9.92 | 10.16M |
| August 01, 2025 | 9.94 | 9.98 | 9.98 | 10.01 | 9.93 | 12.93M |
| July 31, 2025 | 10.18 | 9.96 | 9.96 | 10.19 | 9.95 | 27.52M |
| July 30, 2025 | 10.05 | 10.16 | 10.16 | 10.21 | 10.01 | 36.34M |
| July 29, 2025 | 10.08 | 10.04 | 10.04 | 10.09 | 9.99 | 14.8M |
| July 28, 2025 | 10.07 | 10.08 | 10.08 | 10.14 | 10.04 | 19.84M |
| July 25, 2025 | 10.16 | 10.06 | 10.06 | 10.18 | 10.03 | 20.5M |
| July 24, 2025 | 10.01 | 10.13 | 10.13 | 10.15 | 9.96 | 29.01M |
| July 23, 2025 | 10 | 10.02 | 10.02 | 10.13 | 10 | 37.11M |
| July 22, 2025 | 9.96 | 9.99 | 9.99 | 10 | 9.87 | 24.98M |
| July 21, 2025 | 9.89 | 9.96 | 9.96 | 9.97 | 9.86 | 16.5M |
| July 18, 2025 | 9.84 | 9.9 | 9.9 | 9.9 | 9.84 | 10.67M |
| July 17, 2025 | 9.83 | 9.84 | 9.84 | 9.86 | 9.8 | 7.72M |
| July 16, 2025 | 9.73 | 9.83 | 9.83 | 9.85 | 9.73 | 9.07M |
| July 15, 2025 | 9.88 | 9.76 | 9.76 | 9.88 | 9.72 | 19.8M |
| July 14, 2025 | 9.96 | 9.93 | 9.93 | 9.97 | 9.93 | 9.58M |
| July 11, 2025 | 9.95 | 9.96 | 9.96 | 10 | 9.94 | 15.6M |
| July 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | 11.61M |
| July 09, 2025 | 9.91 | 9.95 | 9.95 | 10.03 | 9.9 | 20.68M |
| July 08, 2025 | 9.94 | 9.94 | 9.9 | 9.95 | 9.89 | 12.6M |
| July 07, 2025 | 9.94 | 9.94 | 9.9 | 9.95 | 9.86 | 11.2M |
| July 04, 2025 | 9.87 | 9.94 | 9.9 | 9.97 | 9.85 | 15.98M |
| July 03, 2025 | 9.87 | 9.87 | 9.83 | 9.89 | 9.86 | 7.94M |
| July 02, 2025 | 9.86 | 9.87 | 9.83 | 9.91 | 9.84 | 10.65M |
| July 01, 2025 | 9.85 | 9.86 | 9.82 | 9.87 | 9.83 | 9.81M |
| June 30, 2025 | 9.79 | 9.85 | 9.81 | 9.85 | 9.79 | 11.4M |
| June 27, 2025 | 9.82 | 9.79 | 9.79 | 9.84 | 9.79 | 12.09M |
| June 26, 2025 | 9.84 | 9.82 | 9.82 | 9.88 | 9.8 | 12.08M |
| June 25, 2025 | 9.83 | 9.84 | 9.84 | 9.85 | 9.77 | 14.88M |
| June 24, 2025 | 9.76 | 9.83 | 9.83 | 9.84 | 9.74 | 12.77M |
| June 23, 2025 | 9.71 | 9.76 | 9.76 | 9.78 | 9.58 | 13.42M |
| June 20, 2025 | 9.71 | 9.71 | 9.71 | 9.79 | 9.69 | 13.93M |
| June 19, 2025 | 9.93 | 9.72 | 9.72 | 9.94 | 9.71 | 21.95M |
| June 18, 2025 | 9.97 | 9.94 | 9.94 | 9.98 | 9.92 | 8.49M |
| June 17, 2025 | 9.92 | 9.98 | 9.98 | 10.01 | 9.91 | 11.24M |
| June 16, 2025 | 9.97 | 9.93 | 9.93 | 9.98 | 9.88 | 17.58M |
| June 13, 2025 | 10.12 | 9.95 | 9.95 | 10.16 | 9.95 | 42.96M |
| June 12, 2025 | 10.2 | 10.11 | 10.11 | 10.21 | 10.09 | 20.57M |
| June 11, 2025 | 10.2 | 10.22 | 10.22 | 10.26 | 10.13 | 20.07M |
| June 10, 2025 | 10.15 | 10.28 | 10.28 | 10.43 | 10.03 | 40.8M |
| June 09, 2025 | 10.15 | 10.14 | 10.14 | 10.16 | 10.11 | 11.65M |
| June 06, 2025 | 10.15 | 10.14 | 10.14 | 10.19 | 10.13 | 9.96M |
| June 05, 2025 | 10.19 | 10.15 | 10.15 | 10.19 | 10.12 | 10.88M |
| June 04, 2025 | 10.2 | 10.2 | 10.2 | 10.22 | 10.15 | 11.11M |
| June 03, 2025 | 10.15 | 10.21 | 10.21 | 10.22 | 10.11 | 11.69M |
| May 30, 2025 | 10.13 | 10.2 | 10.2 | 10.3 | 10.1 | 22.92M |
| May 29, 2025 | 10.06 | 10.12 | 10.12 | 10.13 | 10.03 | 10.64M |
| May 28, 2025 | 10.1 | 10.08 | 10.08 | 10.13 | 10.07 | 9.18M |
| May 27, 2025 | 10.07 | 10.13 | 10.13 | 10.15 | 10.05 | 11.06M |