9.41
+0.18(+1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.23 | 9.41 | 9.41 | 9.47 | 9.23 | 83.95M |
| August 15, 2025 | 9.12 | 9.23 | 9.23 | 9.25 | 9.09 | 40.34M |
| August 14, 2025 | 9.34 | 9.18 | 9.18 | 9.44 | 9.11 | 78.49M |
| August 13, 2025 | 9.15 | 9.34 | 9.34 | 9.35 | 9.14 | 70.55M |
| August 12, 2025 | 9.16 | 9.21 | 9.21 | 9.33 | 9.07 | 50.93M |
| August 11, 2025 | 9.08 | 9.15 | 9.15 | 9.2 | 9.02 | 34.21M |
| August 08, 2025 | 9.2 | 9.08 | 9.08 | 9.23 | 9.08 | 43.83M |
| August 07, 2025 | 9.15 | 9.26 | 9.26 | 9.32 | 9.12 | 57.73M |
| August 06, 2025 | 9.25 | 9.22 | 9.22 | 9.31 | 9.1 | 65M |
| August 05, 2025 | 9 | 9.39 | 9.39 | 9.66 | 8.96 | 104.75M |
| August 04, 2025 | 8.89 | 9 | 9 | 9 | 8.82 | 24.42M |
| August 01, 2025 | 8.93 | 8.98 | 8.98 | 9.02 | 8.82 | 27.83M |
| July 31, 2025 | 9.1 | 8.93 | 8.93 | 9.13 | 8.92 | 45.26M |
| July 30, 2025 | 9.07 | 9.17 | 9.17 | 9.29 | 9.03 | 56.3M |
| July 29, 2025 | 9.12 | 9.06 | 9.06 | 9.15 | 9 | 38.23M |
| July 28, 2025 | 9.11 | 9.17 | 9.17 | 9.22 | 9.08 | 30.08M |
| July 25, 2025 | 9.24 | 9.16 | 9.16 | 9.28 | 9.08 | 51.09M |
| July 24, 2025 | 9.25 | 9.26 | 9.26 | 9.26 | 9.16 | 37.1M |
| July 23, 2025 | 9.27 | 9.23 | 9.23 | 9.37 | 9.21 | 39.8M |
| July 22, 2025 | 9.5 | 9.31 | 9.31 | 9.5 | 9.25 | 69.25M |
| July 21, 2025 | 9.44 | 9.55 | 9.55 | 9.64 | 9.39 | 82.96M |
| July 18, 2025 | 9.4 | 9.71 | 9.71 | 9.79 | 9.32 | 112.13M |
| July 17, 2025 | 9.25 | 9.4 | 9.4 | 9.49 | 9.21 | 55.71M |
| July 16, 2025 | 9.28 | 9.26 | 9.26 | 9.35 | 9.2 | 37.34M |
| July 15, 2025 | 9.65 | 9.28 | 9.28 | 9.65 | 9.18 | 82.98M |
| July 14, 2025 | 9.48 | 9.66 | 9.66 | 9.69 | 9.46 | 62.87M |
| July 11, 2025 | 9.6 | 9.6 | 9.6 | 9.65 | 9.4 | 67.55M |
| July 10, 2025 | 9.79 | 9.61 | 9.61 | 9.79 | 9.48 | 75.83M |
| July 09, 2025 | 9.85 | 9.8 | 9.8 | 10.08 | 9.76 | 99.18M |
| July 08, 2025 | 10.1 | 9.94 | 9.94 | 10.1 | 9.81 | 103.13M |
| July 07, 2025 | 9.8 | 10.19 | 10.19 | 10.28 | 9.65 | 128.46M |
| July 04, 2025 | 9.98 | 9.86 | 9.86 | 10.29 | 9.86 | 132.13M |
| July 03, 2025 | 10.47 | 10.1 | 10.1 | 10.48 | 10.02 | 182.35M |
| July 02, 2025 | 10.3 | 10.8 | 10.8 | 11.1 | 10.18 | 335.64M |
| July 01, 2025 | 9.22 | 10.11 | 10.11 | 10.11 | 9.12 | 254.38M |
| June 30, 2025 | 9.07 | 9.19 | 9.19 | 9.31 | 9.03 | 93.83M |
| June 27, 2025 | 8.91 | 9.07 | 9.07 | 9.27 | 8.89 | 80.66M |
| June 26, 2025 | 8.9 | 8.97 | 8.97 | 9.18 | 8.85 | 83.8M |
| June 25, 2025 | 9 | 8.98 | 8.98 | 9.13 | 8.86 | 65.75M |
| June 24, 2025 | 8.96 | 9.05 | 9.05 | 9.18 | 8.92 | 67.49M |
| June 23, 2025 | 8.68 | 8.96 | 8.96 | 9.07 | 8.68 | 68.8M |
| June 20, 2025 | 8.82 | 8.76 | 8.76 | 8.95 | 8.7 | 51.09M |
| June 19, 2025 | 9.14 | 8.86 | 8.86 | 9.24 | 8.84 | 72.47M |
| June 18, 2025 | 9.28 | 9.19 | 9.19 | 9.29 | 9.11 | 51.8M |
| June 17, 2025 | 9.55 | 9.31 | 9.31 | 9.58 | 9.25 | 60.83M |
| June 16, 2025 | 9.3 | 9.5 | 9.5 | 9.6 | 9.17 | 64.96M |
| June 13, 2025 | 9.61 | 9.4 | 9.4 | 9.8 | 9.39 | 73.05M |
| June 12, 2025 | 9.96 | 9.72 | 9.72 | 9.96 | 9.7 | 111.69M |
| June 11, 2025 | 9.6 | 10.17 | 10.17 | 10.55 | 9.5 | 179.54M |
| June 10, 2025 | 9.82 | 9.67 | 9.67 | 10.05 | 9.51 | 103.01M |
| June 09, 2025 | 9.69 | 9.84 | 9.84 | 9.94 | 9.62 | 89.66M |
| June 06, 2025 | 9.83 | 9.69 | 9.69 | 9.89 | 9.68 | 75.58M |
| June 05, 2025 | 10.04 | 9.78 | 9.78 | 10.06 | 9.71 | 115.93M |
| June 04, 2025 | 9.83 | 10.18 | 10.18 | 10.38 | 9.72 | 145.33M |
| June 03, 2025 | 9.66 | 9.83 | 9.83 | 10.04 | 9.65 | 88.81M |
| May 30, 2025 | 10.4 | 9.75 | 9.75 | 10.42 | 9.7 | 141.12M |
| May 29, 2025 | 10.74 | 10.59 | 10.59 | 11.1 | 10.26 | 156.06M |
| May 28, 2025 | 11.19 | 10.9 | 10.9 | 11.36 | 10.85 | 158.91M |
| May 27, 2025 | 11.25 | 11.49 | 11.49 | 11.91 | 10.91 | 207.34M |
| May 26, 2025 | 11.13 | 11.43 | 11.43 | 11.67 | 11.02 | 155.52M |