9.33
+0.07(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.31 | 9.33 | 9.33 | 9.5 | 9.29 | 49.95M |
| August 15, 2025 | 9.14 | 9.26 | 9.26 | 9.39 | 9.1 | 44.13M |
| August 14, 2025 | 9.1 | 9.24 | 9.24 | 9.5 | 8.82 | 68.83M |
| August 13, 2025 | 8.99 | 9.07 | 9.07 | 9.14 | 8.9 | 29.6M |
| August 12, 2025 | 9.1 | 9 | 9 | 9.15 | 8.94 | 20.35M |
| August 11, 2025 | 8.88 | 9.06 | 9.06 | 9.15 | 8.88 | 29.85M |
| August 08, 2025 | 8.85 | 8.93 | 8.93 | 9.13 | 8.76 | 27.98M |
| August 07, 2025 | 9.01 | 8.87 | 8.87 | 9.01 | 8.81 | 22.26M |
| August 06, 2025 | 8.8 | 9.04 | 9.04 | 9.1 | 8.78 | 39.07M |
| August 05, 2025 | 8.81 | 8.83 | 8.83 | 8.94 | 8.74 | 17.27M |
| August 04, 2025 | 8.51 | 8.81 | 8.81 | 8.81 | 8.49 | 17.52M |
| August 01, 2025 | 8.57 | 8.61 | 8.61 | 8.65 | 8.54 | 11.24M |
| July 31, 2025 | 8.63 | 8.55 | 8.55 | 8.74 | 8.54 | 15.04M |
| July 30, 2025 | 8.84 | 8.68 | 8.68 | 8.84 | 8.65 | 18.26M |
| July 29, 2025 | 8.91 | 8.87 | 8.87 | 8.91 | 8.74 | 16.85M |
| July 28, 2025 | 8.94 | 8.91 | 8.91 | 8.97 | 8.86 | 14.26M |
| July 25, 2025 | 8.95 | 8.9 | 8.9 | 8.96 | 8.82 | 18.92M |
| July 24, 2025 | 8.92 | 8.97 | 8.97 | 9 | 8.86 | 18.94M |
| July 23, 2025 | 9.15 | 8.94 | 8.94 | 9.28 | 8.94 | 30.44M |
| July 22, 2025 | 9.3 | 9.16 | 9.16 | 9.33 | 9.11 | 28.57M |
| July 21, 2025 | 9.15 | 9.34 | 9.34 | 9.38 | 9.13 | 39.47M |
| July 18, 2025 | 9.2 | 9.1 | 9.1 | 9.24 | 9.06 | 22.62M |
| July 17, 2025 | 9.16 | 9.21 | 9.21 | 9.29 | 9.06 | 31.34M |
| July 16, 2025 | 9.02 | 9.2 | 9.2 | 9.34 | 8.98 | 44.34M |
| July 15, 2025 | 9.21 | 9.08 | 9.08 | 9.28 | 8.91 | 66.02M |
| July 14, 2025 | 8.91 | 9.53 | 9.53 | 9.76 | 8.9 | 99.47M |
| July 11, 2025 | 8.78 | 8.87 | 8.87 | 8.94 | 8.7 | 17.74M |
| July 10, 2025 | 8.94 | 8.78 | 8.78 | 8.96 | 8.71 | 23.33M |
| July 09, 2025 | 9.1 | 8.9 | 8.9 | 9.36 | 8.88 | 37.36M |
| July 08, 2025 | 8.86 | 9.01 | 9.01 | 9.04 | 8.79 | 17.97M |
| July 07, 2025 | 8.86 | 8.86 | 8.86 | 8.88 | 8.74 | 15.71M |
| July 04, 2025 | 9.08 | 8.93 | 8.93 | 9.09 | 8.92 | 14.79M |
| July 03, 2025 | 9.08 | 9.06 | 9.06 | 9.12 | 8.98 | 13.88M |
| July 02, 2025 | 9.19 | 9.07 | 9.07 | 9.2 | 9.01 | 17.32M |
| July 01, 2025 | 9.21 | 9.19 | 9.19 | 9.33 | 9.13 | 28.51M |
| June 30, 2025 | 8.97 | 9.17 | 9.17 | 9.17 | 8.94 | 24.63M |
| June 27, 2025 | 9.1 | 8.99 | 8.99 | 9.16 | 8.95 | 22.64M |
| June 26, 2025 | 9.03 | 9.06 | 9.06 | 9.26 | 9.03 | 32.8M |
| June 25, 2025 | 9.01 | 9.08 | 9.08 | 9.23 | 8.95 | 37.8M |
| June 24, 2025 | 8.59 | 9.02 | 9.02 | 9.29 | 8.57 | 56.2M |
| June 23, 2025 | 8.31 | 8.55 | 8.55 | 8.56 | 8.27 | 18.05M |
| June 20, 2025 | 8.74 | 8.45 | 8.45 | 8.74 | 8.42 | 28.83M |
| June 19, 2025 | 8.74 | 8.82 | 8.82 | 9.09 | 8.71 | 43.57M |
| June 18, 2025 | 8.68 | 8.74 | 8.74 | 8.75 | 8.6 | 17.45M |
| June 17, 2025 | 8.68 | 8.74 | 8.74 | 8.78 | 8.63 | 14.59M |
| June 16, 2025 | 8.6 | 8.72 | 8.72 | 8.79 | 8.5 | 15.59M |
| June 13, 2025 | 9 | 8.7 | 8.7 | 9 | 8.66 | 29.42M |
| June 12, 2025 | 9.19 | 9.03 | 9.03 | 9.2 | 9.02 | 34.43M |
| June 11, 2025 | 9.04 | 9.31 | 9.31 | 9.44 | 9 | 52.43M |
| June 10, 2025 | 9.07 | 9.08 | 9.08 | 9.3 | 8.88 | 41.25M |
| June 09, 2025 | 9.1 | 9.12 | 9.12 | 9.25 | 9.07 | 22.75M |
| June 06, 2025 | 9.2 | 9.11 | 9.11 | 9.27 | 9.06 | 20.99M |
| June 05, 2025 | 9.12 | 9.27 | 9.27 | 9.45 | 8.95 | 41.35M |
| June 04, 2025 | 9.02 | 9.09 | 9.09 | 9.25 | 8.96 | 23.12M |
| June 03, 2025 | 8.83 | 9.01 | 9.01 | 9.04 | 8.83 | 20.45M |
| May 30, 2025 | 9.32 | 8.97 | 8.97 | 9.32 | 8.93 | 35.2M |
| May 29, 2025 | 9.32 | 9.39 | 9.39 | 9.68 | 9.31 | 32.45M |
| May 28, 2025 | 9.41 | 9.39 | 9.39 | 9.66 | 9.32 | 29.04M |
| May 27, 2025 | 9.41 | 9.46 | 9.46 | 9.59 | 9.2 | 33.5M |
| May 26, 2025 | 9.32 | 9.4 | 9.4 | 9.44 | 9.22 | 27.48M |