9.68
+0.3(+3.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.39 | 9.68 | 9.68 | 9.75 | 9.38 | 95.53M |
| August 15, 2025 | 9.2 | 9.38 | 9.38 | 9.44 | 9.2 | 39.89M |
| August 14, 2025 | 9.43 | 9.23 | 9.23 | 9.47 | 9.18 | 48.44M |
| August 13, 2025 | 9.41 | 9.42 | 9.42 | 9.47 | 9.37 | 36.19M |
| August 12, 2025 | 9.46 | 9.39 | 9.39 | 9.48 | 9.37 | 33.48M |
| August 11, 2025 | 9.41 | 9.47 | 9.47 | 9.5 | 9.37 | 34.17M |
| August 08, 2025 | 9.61 | 9.41 | 9.41 | 9.62 | 9.4 | 50.01M |
| August 07, 2025 | 9.56 | 9.67 | 9.67 | 9.74 | 9.52 | 54.63M |
| August 06, 2025 | 9.49 | 9.6 | 9.6 | 9.64 | 9.47 | 44.32M |
| August 05, 2025 | 9.46 | 9.47 | 9.47 | 9.5 | 9.4 | 36.09M |
| August 04, 2025 | 9.42 | 9.43 | 9.43 | 9.45 | 9.28 | 43.78M |
| August 01, 2025 | 9.62 | 9.47 | 9.47 | 9.67 | 9.33 | 55.96M |
| July 31, 2025 | 9.92 | 9.64 | 9.64 | 9.95 | 9.59 | 80.39M |
| July 30, 2025 | 9.77 | 10 | 10 | 10.14 | 9.74 | 103.65M |
| July 29, 2025 | 9.98 | 9.87 | 9.87 | 10.04 | 9.73 | 59.66M |
| July 28, 2025 | 9.88 | 9.84 | 9.84 | 9.92 | 9.78 | 42.74M |
| July 25, 2025 | 9.84 | 9.86 | 9.86 | 9.91 | 9.78 | 41.35M |
| July 24, 2025 | 9.71 | 9.84 | 9.84 | 9.84 | 9.68 | 42.26M |
| July 23, 2025 | 9.8 | 9.71 | 9.71 | 9.9 | 9.68 | 50.92M |
| July 22, 2025 | 9.95 | 9.83 | 9.83 | 9.97 | 9.76 | 50.36M |
| July 21, 2025 | 9.92 | 9.97 | 9.97 | 10.01 | 9.87 | 54.93M |
| July 18, 2025 | 9.89 | 10.01 | 10.01 | 10.08 | 9.77 | 100.98M |
| July 17, 2025 | 9.77 | 9.84 | 9.84 | 9.85 | 9.66 | 50.04M |
| July 16, 2025 | 9.71 | 9.82 | 9.82 | 9.98 | 9.7 | 84.35M |
| July 15, 2025 | 9.76 | 9.68 | 9.68 | 9.79 | 9.55 | 45.2M |
| July 14, 2025 | 9.74 | 9.79 | 9.79 | 9.92 | 9.67 | 58.77M |
| July 11, 2025 | 9.55 | 9.73 | 9.73 | 9.8 | 9.43 | 70.43M |
| July 10, 2025 | 9.55 | 9.54 | 9.54 | 9.68 | 9.48 | 40.29M |
| July 09, 2025 | 9.61 | 9.61 | 9.61 | 9.78 | 9.57 | 54.63M |
| July 08, 2025 | 9.47 | 9.66 | 9.66 | 9.68 | 9.41 | 52.98M |
| July 07, 2025 | 9.53 | 9.47 | 9.47 | 9.6 | 9.45 | 37.23M |
| July 04, 2025 | 9.63 | 9.58 | 9.58 | 9.74 | 9.56 | 45.99M |
| July 03, 2025 | 9.58 | 9.62 | 9.62 | 9.79 | 9.51 | 46.87M |
| July 02, 2025 | 9.76 | 9.71 | 9.71 | 9.96 | 9.62 | 70.17M |
| July 01, 2025 | 9.77 | 9.79 | 9.79 | 9.98 | 9.56 | 79.64M |
| June 30, 2025 | 9.44 | 9.72 | 9.72 | 9.83 | 9.43 | 77.24M |
| June 27, 2025 | 9.46 | 9.43 | 9.43 | 9.58 | 9.37 | 46.96M |
| June 26, 2025 | 9.6 | 9.46 | 9.46 | 9.74 | 9.44 | 61.14M |
| June 25, 2025 | 9.52 | 9.58 | 9.58 | 9.6 | 9.38 | 64.38M |
| June 24, 2025 | 9.31 | 9.47 | 9.47 | 9.56 | 9.31 | 66.6M |
| June 23, 2025 | 9.04 | 9.29 | 9.29 | 9.3 | 9.02 | 48.37M |
| June 20, 2025 | 9.55 | 9.15 | 9.15 | 9.58 | 9.14 | 70.8M |
| June 19, 2025 | 9.69 | 9.55 | 9.55 | 9.75 | 9.5 | 69.05M |
| June 18, 2025 | 9.9 | 9.7 | 9.7 | 9.96 | 9.61 | 87.61M |
| June 17, 2025 | 10.6 | 10.04 | 10.04 | 10.64 | 9.95 | 132.91M |
| June 16, 2025 | 10.54 | 10.67 | 10.67 | 10.9 | 10.43 | 118.7M |
| June 13, 2025 | 10.98 | 10.56 | 10.56 | 10.98 | 10.36 | 148.06M |
| June 12, 2025 | 10.6 | 11.2 | 11.2 | 11.58 | 10.56 | 212.24M |
| June 11, 2025 | 10.62 | 10.75 | 10.75 | 10.93 | 10.54 | 160.58M |
| June 10, 2025 | 10.4 | 10.72 | 10.72 | 10.98 | 10.3 | 211.16M |
| June 09, 2025 | 9.99 | 10.4 | 10.4 | 10.6 | 9.91 | 148.93M |
| June 06, 2025 | 10.07 | 9.89 | 9.89 | 10.24 | 9.83 | 84.36M |
| June 05, 2025 | 10.13 | 10.15 | 10.15 | 10.5 | 10.07 | 142.25M |
| June 04, 2025 | 9.93 | 10.23 | 10.23 | 10.5 | 9.93 | 149.4M |
| June 03, 2025 | 9.55 | 10.02 | 10.02 | 10.2 | 9.52 | 116.68M |
| May 30, 2025 | 9.92 | 9.66 | 9.66 | 10.12 | 9.63 | 97.63M |
| May 29, 2025 | 9.83 | 10.04 | 10.04 | 10.13 | 9.65 | 117.1M |
| May 28, 2025 | 9.99 | 9.83 | 9.83 | 10.01 | 9.75 | 121.65M |
| May 27, 2025 | 9.95 | 10.15 | 10.15 | 10.36 | 9.88 | 189.8M |
| May 26, 2025 | 9.42 | 10.1 | 10.1 | 10.36 | 9.41 | 218.29M |