9.26
-0.02(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.41 | 9.28 | 9.28 | 9.44 | 9.18 | 147.67M |
| August 18, 2025 | 9.57 | 9.48 | 9.48 | 9.74 | 9.44 | 196.21M |
| August 15, 2025 | 9.08 | 9.28 | 9.28 | 9.56 | 9.05 | 187.74M |
| August 14, 2025 | 9.97 | 9.18 | 9.18 | 9.97 | 9.1 | 256.17M |
| August 13, 2025 | 9.5 | 9.74 | 9.74 | 9.98 | 9.38 | 364.99M |
| August 12, 2025 | 9.15 | 9.55 | 9.55 | 9.55 | 8.97 | 387.06M |
| August 11, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 39.56M |
| August 08, 2025 | 7.87 | 7.89 | 7.89 | 8 | 7.84 | 61.47M |
| August 07, 2025 | 7.6 | 7.88 | 7.88 | 8.07 | 7.47 | 92.71M |
| August 06, 2025 | 7.54 | 7.57 | 7.57 | 7.59 | 7.5 | 29.25M |
| August 05, 2025 | 7.6 | 7.56 | 7.56 | 7.61 | 7.51 | 28.61M |
| August 04, 2025 | 7.55 | 7.59 | 7.59 | 7.6 | 7.48 | 28.07M |
| August 01, 2025 | 7.52 | 7.59 | 7.59 | 7.66 | 7.5 | 36.12M |
| July 31, 2025 | 7.72 | 7.56 | 7.56 | 7.78 | 7.52 | 63.56M |
| July 30, 2025 | 8.12 | 7.83 | 7.83 | 8.17 | 7.75 | 102.9M |
| July 29, 2025 | 8.1 | 8.12 | 8.12 | 8.5 | 7.86 | 183.67M |
| July 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 |
| July 25, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 |
| July 24, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 |
| July 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 |
| July 22, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 |
| July 21, 2025 | 7.7 | 7.74 | 7.74 | 7.81 | 7.58 | 84.62M |
| July 18, 2025 | 7.35 | 7.65 | 7.65 | 7.73 | 7.35 | 103.87M |
| July 17, 2025 | 7.2 | 7.35 | 7.35 | 7.45 | 7.17 | 48.13M |
| July 16, 2025 | 7.23 | 7.2 | 7.2 | 7.27 | 7.18 | 22.79M |
| July 15, 2025 | 7.32 | 7.23 | 7.23 | 7.42 | 7.17 | 48.67M |
| July 14, 2025 | 7.42 | 7.44 | 7.44 | 7.65 | 7.41 | 71.12M |
| July 11, 2025 | 7.26 | 7.29 | 7.29 | 7.34 | 7.21 | 32.41M |
| July 10, 2025 | 7.24 | 7.24 | 7.24 | 7.29 | 7.21 | 19.15M |
| July 09, 2025 | 7.26 | 7.23 | 7.23 | 7.3 | 7.2 | 22.32M |
| July 08, 2025 | 7.11 | 7.26 | 7.26 | 7.28 | 7.11 | 33.5M |
| July 07, 2025 | 7.11 | 7.11 | 7.11 | 7.15 | 7.08 | 14.67M |
| July 04, 2025 | 7.27 | 7.13 | 7.13 | 7.28 | 7.12 | 31.15M |
| July 03, 2025 | 7.29 | 7.3 | 7.3 | 7.35 | 7.21 | 31.52M |
| July 02, 2025 | 7.22 | 7.29 | 7.29 | 7.31 | 7.16 | 32.71M |
| July 01, 2025 | 7.28 | 7.21 | 7.21 | 7.29 | 7.15 | 22.81M |
| June 30, 2025 | 7.29 | 7.26 | 7.26 | 7.32 | 7.2 | 28.98M |
| June 27, 2025 | 7.31 | 7.27 | 7.27 | 7.42 | 7.26 | 38.4M |
| June 26, 2025 | 7.33 | 7.26 | 7.26 | 7.5 | 7.26 | 52.07M |
| June 25, 2025 | 7.3 | 7.34 | 7.34 | 7.45 | 7.25 | 51.96M |
| June 24, 2025 | 7.08 | 7.31 | 7.31 | 7.36 | 7.05 | 66.99M |
| June 23, 2025 | 6.83 | 7.03 | 7.03 | 7.05 | 6.83 | 27.04M |
| June 20, 2025 | 7 | 6.97 | 6.97 | 7.15 | 6.95 | 34.02M |
| June 19, 2025 | 6.91 | 7.06 | 7.06 | 7.24 | 6.88 | 52.97M |
| June 18, 2025 | 6.92 | 6.88 | 6.88 | 6.92 | 6.84 | 12.39M |
| June 17, 2025 | 6.9 | 6.94 | 6.94 | 6.97 | 6.88 | 13.49M |
| June 16, 2025 | 6.84 | 6.9 | 6.9 | 6.91 | 6.84 | 10.81M |
| June 13, 2025 | 6.99 | 6.88 | 6.88 | 7 | 6.88 | 18.58M |
| June 12, 2025 | 7.08 | 7.01 | 7.01 | 7.08 | 7 | 18.48M |
| June 11, 2025 | 7.05 | 7.1 | 7.1 | 7.16 | 7.02 | 27.99M |
| June 10, 2025 | 7 | 7.06 | 7.06 | 7.2 | 6.98 | 43.34M |
| June 09, 2025 | 6.96 | 6.98 | 6.98 | 7.01 | 6.95 | 14.57M |
| June 06, 2025 | 6.97 | 6.96 | 6.96 | 7.02 | 6.93 | 13.68M |
| June 05, 2025 | 6.97 | 6.94 | 6.94 | 6.98 | 6.92 | 15.66M |
| June 04, 2025 | 6.82 | 6.97 | 6.97 | 6.99 | 6.82 | 17.6M |
| June 03, 2025 | 6.86 | 6.84 | 6.84 | 6.89 | 6.8 | 15.2M |
| May 30, 2025 | 6.96 | 6.86 | 6.86 | 6.97 | 6.84 | 18.53M |
| May 29, 2025 | 6.92 | 6.99 | 6.99 | 7.01 | 6.9 | 13.46M |
| May 28, 2025 | 7.02 | 6.91 | 6.91 | 7.03 | 6.9 | 13.54M |
| May 27, 2025 | 7 | 7.02 | 7.02 | 7.03 | 6.92 | 15.41M |