9.07
+0.04(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9 | 9.03 | 9.03 | 9.07 | 8.95 | 16.32M |
| August 18, 2025 | 8.92 | 8.98 | 8.98 | 9.03 | 8.92 | 20.23M |
| August 15, 2025 | 8.84 | 8.92 | 8.92 | 8.92 | 8.8 | 11.02M |
| August 14, 2025 | 8.91 | 8.84 | 8.84 | 9.02 | 8.82 | 14.68M |
| August 13, 2025 | 8.96 | 8.9 | 8.9 | 9.01 | 8.88 | 13.47M |
| August 12, 2025 | 8.87 | 8.92 | 8.92 | 8.95 | 8.87 | 11.84M |
| August 11, 2025 | 8.88 | 8.9 | 8.9 | 8.9 | 8.82 | 12.97M |
| August 08, 2025 | 8.82 | 8.88 | 8.88 | 8.95 | 8.8 | 21.64M |
| August 07, 2025 | 8.72 | 8.74 | 8.74 | 8.77 | 8.7 | 9.01M |
| August 06, 2025 | 8.77 | 8.73 | 8.73 | 8.77 | 8.72 | 8.17M |
| August 05, 2025 | 8.74 | 8.78 | 8.78 | 8.78 | 8.72 | 8.72M |
| August 04, 2025 | 8.7 | 8.74 | 8.74 | 8.74 | 8.68 | 9.9M |
| August 01, 2025 | 8.78 | 8.75 | 8.75 | 8.81 | 8.71 | 9.42M |
| July 31, 2025 | 8.99 | 8.78 | 8.78 | 8.99 | 8.77 | 16.63M |
| July 30, 2025 | 8.86 | 9.01 | 9.01 | 9.04 | 8.85 | 21.46M |
| July 29, 2025 | 8.9 | 8.87 | 8.87 | 8.91 | 8.76 | 9.97M |
| July 28, 2025 | 8.89 | 8.9 | 8.9 | 8.95 | 8.86 | 9.5M |
| July 25, 2025 | 8.96 | 8.91 | 8.91 | 8.99 | 8.85 | 15.33M |
| July 24, 2025 | 8.83 | 8.96 | 8.96 | 8.97 | 8.82 | 16.14M |
| July 23, 2025 | 8.87 | 8.82 | 8.82 | 8.88 | 8.81 | 12.4M |
| July 22, 2025 | 8.85 | 8.85 | 8.85 | 8.87 | 8.78 | 8.9M |
| July 21, 2025 | 8.77 | 8.83 | 8.83 | 8.84 | 8.75 | 10.92M |
| July 18, 2025 | 8.75 | 8.78 | 8.78 | 8.78 | 8.73 | 6.13M |
| July 17, 2025 | 8.73 | 8.74 | 8.74 | 8.8 | 8.71 | 6.99M |
| July 16, 2025 | 8.7 | 8.73 | 8.73 | 8.78 | 8.69 | 7M |
| July 15, 2025 | 8.81 | 8.69 | 8.69 | 8.82 | 8.6 | 11.95M |
| July 14, 2025 | 8.85 | 8.82 | 8.82 | 8.89 | 8.81 | 7.32M |
| July 11, 2025 | 8.88 | 8.85 | 8.85 | 8.88 | 8.8 | 12.2M |
| July 10, 2025 | 8.8 | 8.86 | 8.86 | 8.93 | 8.79 | 13.26M |
| July 09, 2025 | 8.78 | 8.82 | 8.82 | 8.85 | 8.78 | 9.68M |
| July 08, 2025 | 8.79 | 8.79 | 8.79 | 8.8 | 8.73 | 7.84M |
| July 07, 2025 | 8.74 | 8.79 | 8.79 | 8.81 | 8.71 | 9.62M |
| July 04, 2025 | 8.77 | 8.73 | 8.73 | 8.79 | 8.72 | 7.28M |
| July 03, 2025 | 8.73 | 8.77 | 8.77 | 8.79 | 8.69 | 9.29M |
| July 02, 2025 | 8.73 | 8.73 | 8.73 | 8.8 | 8.69 | 11.14M |
| July 01, 2025 | 8.72 | 8.72 | 8.72 | 8.76 | 8.67 | 8.15M |
| June 30, 2025 | 8.71 | 8.72 | 8.72 | 8.74 | 8.67 | 8.34M |
| June 27, 2025 | 8.73 | 8.71 | 8.71 | 8.77 | 8.68 | 11.99M |
| June 26, 2025 | 8.66 | 8.78 | 8.78 | 8.9 | 8.61 | 22.16M |
| June 25, 2025 | 8.62 | 8.66 | 8.66 | 8.66 | 8.57 | 10.26M |
| June 24, 2025 | 8.48 | 8.6 | 8.6 | 8.61 | 8.47 | 7.25M |
| June 23, 2025 | 8.38 | 8.47 | 8.47 | 8.49 | 8.35 | 4.93M |
| June 20, 2025 | 8.47 | 8.43 | 8.43 | 8.51 | 8.42 | 4.8M |
| June 19, 2025 | 8.55 | 8.47 | 8.47 | 8.61 | 8.46 | 7.54M |
| June 18, 2025 | 8.59 | 8.55 | 8.55 | 8.62 | 8.52 | 4.85M |
| June 17, 2025 | 8.59 | 8.62 | 8.62 | 8.68 | 8.57 | 6.87M |
| June 16, 2025 | 8.54 | 8.59 | 8.59 | 8.61 | 8.5 | 7.1M |
| June 13, 2025 | 8.71 | 8.56 | 8.56 | 8.72 | 8.55 | 10.14M |
| June 12, 2025 | 8.77 | 8.74 | 8.74 | 8.81 | 8.68 | 10.43M |
| June 11, 2025 | 8.78 | 8.78 | 8.78 | 8.83 | 8.76 | 10.01M |
| June 10, 2025 | 8.74 | 8.79 | 8.79 | 8.81 | 8.64 | 14.91M |
| June 09, 2025 | 8.72 | 8.76 | 8.76 | 8.79 | 8.67 | 10.14M |
| June 06, 2025 | 8.69 | 8.71 | 8.71 | 8.73 | 8.63 | 8.24M |
| June 05, 2025 | 8.75 | 8.69 | 8.69 | 8.82 | 8.66 | 12.9M |
| June 04, 2025 | 8.57 | 8.75 | 8.75 | 8.83 | 8.54 | 21.19M |
| June 03, 2025 | 8.5 | 8.57 | 8.57 | 8.57 | 8.45 | 7.44M |
| May 30, 2025 | 8.53 | 8.5 | 8.5 | 8.59 | 8.49 | 7.16M |
| May 29, 2025 | 8.5 | 8.55 | 8.55 | 8.56 | 8.44 | 8.52M |
| May 28, 2025 | 8.49 | 8.49 | 8.49 | 8.53 | 8.46 | 5.39M |
| May 27, 2025 | 8.45 | 8.49 | 8.49 | 8.52 | 8.44 | 6.36M |