9.09
-0.25(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.19 | 9.09 | 9.09 | 9.2 | 9 | 46.99M |
| August 15, 2025 | 8.98 | 9.34 | 9.34 | 9.41 | 8.97 | 42.37M |
| August 14, 2025 | 9.11 | 8.97 | 8.97 | 9.19 | 8.97 | 33.25M |
| August 13, 2025 | 9.02 | 9.12 | 9.12 | 9.22 | 8.94 | 38.7M |
| August 12, 2025 | 8.87 | 9.02 | 9.02 | 9.08 | 8.83 | 35.43M |
| August 11, 2025 | 8.98 | 8.91 | 8.91 | 9 | 8.8 | 42.79M |
| August 08, 2025 | 8.69 | 8.72 | 8.72 | 8.75 | 8.65 | 22.76M |
| August 07, 2025 | 8.62 | 8.56 | 8.56 | 8.65 | 8.51 | 11.44M |
| August 06, 2025 | 8.53 | 8.58 | 8.58 | 8.59 | 8.49 | 9.05M |
| August 05, 2025 | 8.51 | 8.55 | 8.55 | 8.57 | 8.5 | 8.51M |
| August 04, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 8.41 | 7.67M |
| August 01, 2025 | 8.48 | 8.5 | 8.5 | 8.55 | 8.45 | 8.32M |
| July 31, 2025 | 8.6 | 8.49 | 8.49 | 8.64 | 8.47 | 16.24M |
| July 30, 2025 | 8.72 | 8.62 | 8.62 | 8.74 | 8.6 | 15.28M |
| July 29, 2025 | 8.7 | 8.71 | 8.71 | 8.73 | 8.61 | 14.36M |
| July 28, 2025 | 8.71 | 8.69 | 8.69 | 8.75 | 8.63 | 12.73M |
| July 25, 2025 | 8.78 | 8.72 | 8.72 | 8.83 | 8.7 | 18.93M |
| July 24, 2025 | 8.72 | 8.82 | 8.82 | 8.85 | 8.64 | 23.58M |
| July 23, 2025 | 9.04 | 8.75 | 8.75 | 9.07 | 8.7 | 47.76M |
| July 22, 2025 | 8.81 | 9.1 | 9.1 | 9.11 | 8.67 | 69.91M |
| July 21, 2025 | 8.64 | 8.8 | 8.8 | 8.84 | 8.55 | 53.79M |
| July 18, 2025 | 8.44 | 8.43 | 8.43 | 8.48 | 8.4 | 11.08M |
| July 17, 2025 | 8.41 | 8.42 | 8.42 | 8.44 | 8.39 | 9.75M |
| July 16, 2025 | 8.46 | 8.41 | 8.41 | 8.49 | 8.37 | 9.97M |
| July 15, 2025 | 8.54 | 8.46 | 8.46 | 8.56 | 8.39 | 13.27M |
| July 14, 2025 | 8.58 | 8.55 | 8.55 | 8.62 | 8.51 | 14.47M |
| July 11, 2025 | 8.47 | 8.58 | 8.58 | 8.64 | 8.45 | 25.07M |
| July 10, 2025 | 8.41 | 8.48 | 8.48 | 8.5 | 8.4 | 13.13M |
| July 09, 2025 | 8.57 | 8.52 | 8.4 | 8.62 | 8.51 | 16.83M |
| July 08, 2025 | 8.53 | 8.56 | 8.43 | 8.57 | 8.49 | 13.92M |
| July 07, 2025 | 8.46 | 8.53 | 8.4 | 8.53 | 8.44 | 8.61M |
| July 04, 2025 | 8.56 | 8.47 | 8.35 | 8.57 | 8.46 | 15.94M |
| July 03, 2025 | 8.59 | 8.58 | 8.45 | 8.61 | 8.53 | 15.1M |
| July 02, 2025 | 8.58 | 8.57 | 8.44 | 8.6 | 8.52 | 16.06M |
| July 01, 2025 | 8.65 | 8.57 | 8.57 | 8.69 | 8.52 | 20.41M |
| June 30, 2025 | 8.71 | 8.63 | 8.63 | 8.73 | 8.53 | 40.19M |
| June 27, 2025 | 8.67 | 8.75 | 8.75 | 8.92 | 8.61 | 64.71M |
| June 26, 2025 | 8.69 | 8.66 | 8.66 | 8.74 | 8.61 | 40.09M |
| June 25, 2025 | 8.79 | 8.7 | 8.7 | 8.84 | 8.6 | 71.52M |
| June 24, 2025 | 8.4 | 8.87 | 8.87 | 8.87 | 8.2 | 93.02M |
| June 23, 2025 | 7.98 | 8.06 | 8.06 | 8.08 | 7.98 | 4.72M |
| June 20, 2025 | 8.01 | 8.04 | 8.04 | 8.08 | 8.01 | 4.86M |
| June 19, 2025 | 8.11 | 8 | 8 | 8.16 | 7.99 | 11.19M |
| June 18, 2025 | 8.31 | 8.15 | 8.15 | 8.32 | 8.14 | 9.14M |
| June 17, 2025 | 8.22 | 8.26 | 8.26 | 8.26 | 8.14 | 5.59M |
| June 16, 2025 | 8.18 | 8.2 | 8.2 | 8.24 | 8.14 | 7.14M |
| June 13, 2025 | 8.24 | 8.21 | 8.21 | 8.29 | 8.19 | 7.21M |
| June 12, 2025 | 8.3 | 8.29 | 8.29 | 8.36 | 8.23 | 10M |
| June 11, 2025 | 8.23 | 8.28 | 8.28 | 8.35 | 8.21 | 8.5M |
| June 10, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.15 | 8.94M |
| June 09, 2025 | 8.37 | 8.3 | 8.3 | 8.4 | 8.25 | 11.35M |
| June 06, 2025 | 8.33 | 8.38 | 8.38 | 8.48 | 8.31 | 15.45M |
| June 05, 2025 | 8.17 | 8.33 | 8.33 | 8.4 | 8.17 | 14.16M |
| June 04, 2025 | 8.01 | 8.21 | 8.21 | 8.21 | 8.01 | 9.56M |
| June 03, 2025 | 8 | 8.04 | 8.04 | 8.06 | 7.99 | 5.37M |
| May 30, 2025 | 8.14 | 8.06 | 8.06 | 8.15 | 8.05 | 5.36M |
| May 29, 2025 | 8.08 | 8.14 | 8.14 | 8.16 | 8.05 | 5.64M |
| May 28, 2025 | 8.1 | 8.05 | 8.05 | 8.13 | 8.03 | 4.81M |
| May 27, 2025 | 8.1 | 8.07 | 8.07 | 8.12 | 8.02 | 5.11M |
| May 26, 2025 | 8.09 | 8.11 | 8.11 | 8.15 | 8.06 | 5.76M |