9.31
+0.3(+3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.06 | 9.31 | 9.31 | 9.53 | 9.03 | 39.19M |
| August 15, 2025 | 9 | 9.01 | 9.01 | 9.1 | 8.95 | 22.62M |
| August 14, 2025 | 9.26 | 9.02 | 9.02 | 9.29 | 8.95 | 30.02M |
| August 13, 2025 | 9.5 | 9.29 | 9.29 | 9.51 | 9.27 | 30.36M |
| August 12, 2025 | 10.1 | 9.47 | 9.47 | 10.1 | 9.4 | 46.85M |
| August 11, 2025 | 10.27 | 10.07 | 10.07 | 10.32 | 10.05 | 31.99M |
| August 08, 2025 | 10.31 | 10.18 | 10.18 | 10.32 | 10.07 | 16.54M |
| August 07, 2025 | 10.2 | 10.2 | 10.2 | 10.37 | 9.99 | 24.25M |
| August 06, 2025 | 10.14 | 10.18 | 10.18 | 10.23 | 10.08 | 14.12M |
| August 05, 2025 | 10.18 | 10.14 | 10.14 | 10.26 | 10.1 | 17.31M |
| August 04, 2025 | 10.26 | 10.19 | 10.19 | 10.33 | 10.01 | 22.61M |
| August 01, 2025 | 10.26 | 10.29 | 10.29 | 10.49 | 10.23 | 26.56M |
| July 31, 2025 | 10.39 | 10.26 | 10.26 | 10.48 | 10.18 | 25.17M |
| July 30, 2025 | 9.84 | 10.35 | 10.35 | 10.49 | 9.84 | 49.23M |
| July 29, 2025 | 10.18 | 9.87 | 9.87 | 10.24 | 9.68 | 29.96M |
| July 28, 2025 | 9.87 | 10.16 | 10.16 | 10.58 | 9.8 | 42.47M |
| July 25, 2025 | 9.76 | 9.86 | 9.86 | 9.9 | 9.7 | 14.42M |
| July 24, 2025 | 9.75 | 9.78 | 9.78 | 9.86 | 9.69 | 15.93M |
| July 23, 2025 | 9.82 | 9.74 | 9.74 | 9.91 | 9.66 | 13.32M |
| July 22, 2025 | 9.92 | 9.81 | 9.81 | 9.94 | 9.77 | 14.42M |
| July 21, 2025 | 9.75 | 9.88 | 9.88 | 9.93 | 9.73 | 14.64M |
| July 18, 2025 | 9.63 | 9.72 | 9.72 | 9.78 | 9.58 | 12.71M |
| July 17, 2025 | 9.6 | 9.6 | 9.6 | 9.8 | 9.53 | 13.86M |
| July 16, 2025 | 9.63 | 9.58 | 9.58 | 9.68 | 9.45 | 12.48M |
| July 15, 2025 | 9.79 | 9.61 | 9.61 | 9.87 | 9.57 | 14.28M |
| July 14, 2025 | 9.62 | 9.81 | 9.81 | 9.98 | 9.6 | 20.72M |
| July 11, 2025 | 9.47 | 9.59 | 9.59 | 9.63 | 9.4 | 14.99M |
| July 10, 2025 | 9.6 | 9.44 | 9.44 | 9.75 | 9.43 | 16.55M |
| July 09, 2025 | 9.6 | 9.59 | 9.59 | 9.66 | 9.49 | 12.45M |
| July 08, 2025 | 9.42 | 9.6 | 9.6 | 9.66 | 9.38 | 15.43M |
| July 07, 2025 | 9.43 | 9.43 | 9.43 | 9.57 | 9.36 | 8.59M |
| July 04, 2025 | 9.67 | 9.48 | 9.48 | 9.67 | 9.45 | 11.32M |
| July 03, 2025 | 9.58 | 9.68 | 9.68 | 9.71 | 9.48 | 11.99M |
| July 02, 2025 | 9.62 | 9.6 | 9.6 | 9.66 | 9.32 | 19.96M |
| July 01, 2025 | 9.65 | 9.62 | 9.62 | 9.7 | 9.56 | 10.57M |
| June 30, 2025 | 9.66 | 9.66 | 9.66 | 9.72 | 9.53 | 19.73M |
| June 27, 2025 | 9.73 | 9.66 | 9.66 | 9.79 | 9.57 | 15.51M |
| June 26, 2025 | 9.89 | 9.7 | 9.7 | 9.96 | 9.66 | 33.34M |
| June 25, 2025 | 9.68 | 9.87 | 9.87 | 9.9 | 9.57 | 23.13M |
| June 24, 2025 | 9.35 | 9.7 | 9.7 | 9.87 | 9.2 | 41.82M |
| June 23, 2025 | 9.56 | 9.64 | 9.64 | 9.67 | 9.32 | 21.92M |
| June 20, 2025 | 9.45 | 9.42 | 9.42 | 9.55 | 9.28 | 16.12M |
| June 19, 2025 | 9.28 | 9.51 | 9.51 | 9.6 | 9.28 | 27.42M |
| June 18, 2025 | 9.09 | 9.35 | 9.35 | 9.51 | 9.08 | 30.28M |
| June 17, 2025 | 8.91 | 9.15 | 9.15 | 9.17 | 8.85 | 23.27M |
| June 16, 2025 | 8.94 | 8.91 | 8.91 | 8.99 | 8.78 | 18.57M |
| June 13, 2025 | 8.99 | 8.91 | 8.91 | 9 | 8.74 | 20.02M |
| June 12, 2025 | 8.88 | 8.85 | 8.85 | 8.9 | 8.79 | 9.76M |
| June 11, 2025 | 8.85 | 8.87 | 8.87 | 8.88 | 8.76 | 11.93M |
| June 10, 2025 | 8.82 | 8.85 | 8.85 | 9.14 | 8.78 | 37.77M |
| June 09, 2025 | 8.37 | 8.74 | 8.74 | 8.78 | 8.35 | 33.71M |
| June 06, 2025 | 8.35 | 8.31 | 8.31 | 8.42 | 8.27 | 14.13M |
| June 05, 2025 | 8.15 | 8.26 | 8.26 | 8.35 | 8.14 | 12.16M |
| June 04, 2025 | 8.14 | 8.16 | 8.16 | 8.17 | 8.09 | 7.99M |
| June 03, 2025 | 8.02 | 8.11 | 8.11 | 8.18 | 7.97 | 11.63M |
| May 30, 2025 | 8 | 8 | 8 | 8.05 | 7.96 | 8.12M |
| May 29, 2025 | 7.94 | 8 | 8 | 8.06 | 7.92 | 8.48M |
| May 28, 2025 | 8 | 7.93 | 7.93 | 8.03 | 7.91 | 6.14M |
| May 27, 2025 | 7.98 | 8 | 8 | 8.03 | 7.93 | 6.73M |
| May 26, 2025 | 7.95 | 8 | 8 | 8 | 7.91 | 6.6M |