9.05
-0.12(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.16 | 9.05 | 9.05 | 9.2 | 9.03 | 74.84M |
| August 15, 2025 | 8.9 | 9.17 | 9.17 | 9.19 | 8.89 | 94.52M |
| August 14, 2025 | 8.85 | 8.9 | 8.9 | 9.09 | 8.84 | 73.14M |
| August 13, 2025 | 8.89 | 8.84 | 8.84 | 8.91 | 8.82 | 34.7M |
| August 12, 2025 | 8.9 | 8.87 | 8.87 | 8.94 | 8.83 | 35.89M |
| August 11, 2025 | 8.94 | 8.89 | 8.89 | 9 | 8.88 | 40.41M |
| August 08, 2025 | 8.86 | 8.87 | 8.87 | 8.89 | 8.82 | 30.16M |
| August 07, 2025 | 8.75 | 8.87 | 8.87 | 8.9 | 8.72 | 51.64M |
| August 06, 2025 | 8.75 | 8.78 | 8.78 | 8.8 | 8.72 | 31.1M |
| August 05, 2025 | 8.69 | 8.78 | 8.78 | 8.8 | 8.68 | 53.76M |
| August 04, 2025 | 8.66 | 8.69 | 8.69 | 8.7 | 8.62 | 39.97M |
| August 01, 2025 | 8.7 | 8.66 | 8.66 | 8.73 | 8.65 | 51.75M |
| July 31, 2025 | 9.18 | 8.7 | 8.7 | 9.22 | 8.67 | 154.28M |
| July 30, 2025 | 9.33 | 9.22 | 9.22 | 9.49 | 9.19 | 86.1M |
| July 29, 2025 | 9.35 | 9.35 | 9.35 | 9.43 | 9.27 | 47.22M |
| July 28, 2025 | 9.33 | 9.39 | 9.39 | 9.43 | 9.16 | 78.53M |
| July 25, 2025 | 9.15 | 9.38 | 9.38 | 9.4 | 9.13 | 117.69M |
| July 24, 2025 | 8.93 | 9.17 | 9.17 | 9.26 | 8.91 | 102.02M |
| July 23, 2025 | 8.99 | 8.96 | 8.96 | 9.14 | 8.93 | 67.4M |
| July 22, 2025 | 8.85 | 9 | 9 | 9.01 | 8.76 | 74.88M |
| July 21, 2025 | 8.81 | 8.84 | 8.84 | 8.86 | 8.77 | 42.77M |
| July 18, 2025 | 8.71 | 8.81 | 8.81 | 8.86 | 8.7 | 52.74M |
| July 17, 2025 | 8.68 | 8.7 | 8.7 | 8.73 | 8.68 | 47.15M |
| July 16, 2025 | 8.93 | 8.86 | 8.67 | 8.97 | 8.82 | 61.51M |
| July 15, 2025 | 9.04 | 8.93 | 8.73 | 9.06 | 8.86 | 72.46M |
| July 14, 2025 | 9.17 | 9.03 | 8.83 | 9.2 | 9.02 | 50.97M |
| July 11, 2025 | 9.25 | 9.17 | 9.17 | 9.29 | 9.15 | 61.48M |
| July 10, 2025 | 8.99 | 9.25 | 9.25 | 9.3 | 8.96 | 110.74M |
| July 09, 2025 | 8.97 | 8.98 | 8.98 | 9.06 | 8.94 | 55.65M |
| July 08, 2025 | 8.94 | 8.97 | 8.97 | 9.02 | 8.9 | 73.89M |
| July 07, 2025 | 8.71 | 8.96 | 8.96 | 9 | 8.69 | 128.55M |
| July 04, 2025 | 8.72 | 8.7 | 8.7 | 8.75 | 8.68 | 32.33M |
| July 03, 2025 | 8.71 | 8.7 | 8.7 | 8.81 | 8.68 | 47.58M |
| July 02, 2025 | 8.65 | 8.72 | 8.72 | 8.73 | 8.6 | 50.65M |
| July 01, 2025 | 8.77 | 8.63 | 8.63 | 8.79 | 8.63 | 50.28M |
| June 30, 2025 | 8.72 | 8.77 | 8.77 | 8.81 | 8.7 | 32.54M |
| June 27, 2025 | 8.74 | 8.72 | 8.72 | 8.82 | 8.72 | 37.71M |
| June 26, 2025 | 8.75 | 8.74 | 8.74 | 8.82 | 8.71 | 42.51M |
| June 25, 2025 | 8.7 | 8.75 | 8.75 | 8.76 | 8.66 | 45.86M |
| June 24, 2025 | 8.56 | 8.7 | 8.7 | 8.71 | 8.52 | 47.97M |
| June 23, 2025 | 8.47 | 8.56 | 8.56 | 8.59 | 8.43 | 40.81M |
| June 20, 2025 | 8.52 | 8.53 | 8.53 | 8.57 | 8.45 | 41.25M |
| June 19, 2025 | 8.63 | 8.51 | 8.51 | 8.65 | 8.5 | 42.34M |
| June 18, 2025 | 8.78 | 8.66 | 8.66 | 8.8 | 8.62 | 41.61M |
| June 17, 2025 | 8.89 | 8.78 | 8.78 | 8.9 | 8.75 | 53.63M |
| June 16, 2025 | 8.52 | 8.92 | 8.92 | 8.95 | 8.52 | 162.17M |
| June 13, 2025 | 8.6 | 8.51 | 8.51 | 8.62 | 8.49 | 49.58M |
| June 12, 2025 | 8.67 | 8.63 | 8.63 | 8.67 | 8.61 | 32.41M |
| June 11, 2025 | 8.62 | 8.68 | 8.68 | 8.7 | 8.61 | 37.34M |
| June 10, 2025 | 8.69 | 8.63 | 8.63 | 8.75 | 8.6 | 47.14M |
| June 09, 2025 | 8.67 | 8.69 | 8.69 | 8.73 | 8.61 | 38.91M |
| June 06, 2025 | 8.65 | 8.66 | 8.66 | 8.7 | 8.62 | 34.62M |
| June 05, 2025 | 8.62 | 8.64 | 8.64 | 8.7 | 8.6 | 38.09M |
| June 04, 2025 | 8.59 | 8.62 | 8.62 | 8.64 | 8.58 | 34.13M |
| June 03, 2025 | 8.64 | 8.59 | 8.59 | 8.67 | 8.57 | 57.76M |
| May 30, 2025 | 8.71 | 8.68 | 8.68 | 8.75 | 8.65 | 38.43M |
| May 29, 2025 | 8.71 | 8.74 | 8.74 | 8.76 | 8.68 | 31.85M |
| May 28, 2025 | 8.7 | 8.73 | 8.73 | 8.8 | 8.66 | 38.81M |
| May 27, 2025 | 8.69 | 8.7 | 8.7 | 8.73 | 8.68 | 25.64M |
| May 26, 2025 | 8.7 | 8.69 | 8.69 | 8.74 | 8.62 | 45.45M |