9.89
+0.18(+1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.75 | 9.89 | 9.89 | 9.99 | 9.6 | 45.41M |
| August 15, 2025 | 9.41 | 9.71 | 9.71 | 9.79 | 9.41 | 33.85M |
| August 14, 2025 | 9.64 | 9.48 | 9.48 | 9.73 | 9.46 | 32.66M |
| August 13, 2025 | 9.26 | 9.65 | 9.65 | 9.78 | 9.23 | 47.48M |
| August 12, 2025 | 9.39 | 9.27 | 9.27 | 9.46 | 9.2 | 28.1M |
| August 11, 2025 | 9.44 | 9.34 | 9.34 | 9.46 | 9.2 | 31.27M |
| August 08, 2025 | 9.17 | 9.39 | 9.39 | 9.56 | 9.16 | 44.38M |
| August 07, 2025 | 9.35 | 9.26 | 9.26 | 9.39 | 9.05 | 38.27M |
| August 06, 2025 | 9.21 | 9.33 | 9.33 | 9.46 | 9.16 | 44.5M |
| August 05, 2025 | 9.1 | 9.09 | 9.09 | 9.26 | 9.04 | 30.57M |
| August 04, 2025 | 9.05 | 9.04 | 9.04 | 9.11 | 8.97 | 24.61M |
| August 01, 2025 | 9.18 | 9.05 | 9.05 | 9.22 | 9.01 | 25.95M |
| July 31, 2025 | 9.4 | 9.19 | 9.19 | 9.45 | 9.09 | 45.1M |
| July 30, 2025 | 9.74 | 9.5 | 9.5 | 9.9 | 9.34 | 67.98M |
| July 29, 2025 | 9.79 | 9.82 | 9.82 | 9.91 | 9.68 | 47.03M |
| July 28, 2025 | 9.59 | 9.83 | 9.83 | 10.1 | 9.43 | 81.2M |
| July 25, 2025 | 9.58 | 9.77 | 9.77 | 10.12 | 9.4 | 102M |
| July 24, 2025 | 8.97 | 9.61 | 9.61 | 9.71 | 8.95 | 95.07M |
| July 23, 2025 | 9.03 | 9.11 | 9.11 | 9.3 | 8.85 | 78.46M |
| July 22, 2025 | 8.72 | 9 | 9 | 9.14 | 8.66 | 76.8M |
| July 21, 2025 | 8.57 | 8.63 | 8.63 | 8.76 | 8.47 | 52.68M |
| July 18, 2025 | 8.35 | 8.56 | 8.56 | 8.65 | 8.31 | 61.33M |
| July 17, 2025 | 8.32 | 8.35 | 8.35 | 8.38 | 8.23 | 31.97M |
| July 16, 2025 | 8.09 | 8.28 | 8.28 | 8.41 | 8.03 | 38.44M |
| July 15, 2025 | 8.2 | 8.11 | 8.11 | 8.34 | 7.96 | 35.3M |
| July 14, 2025 | 8.26 | 8.26 | 8.26 | 8.32 | 8.18 | 40.5M |
| July 11, 2025 | 7.96 | 8.2 | 8.2 | 8.34 | 7.96 | 58.14M |
| July 10, 2025 | 7.92 | 7.93 | 7.93 | 7.99 | 7.86 | 19.45M |
| July 09, 2025 | 8 | 7.9 | 7.9 | 8.05 | 7.85 | 18.92M |
| July 08, 2025 | 7.89 | 8 | 8 | 8.04 | 7.87 | 18.45M |
| July 07, 2025 | 7.92 | 7.88 | 7.88 | 7.93 | 7.83 | 12.83M |
| July 04, 2025 | 7.95 | 7.91 | 7.91 | 8.11 | 7.84 | 27.17M |
| July 03, 2025 | 8.07 | 7.98 | 7.98 | 8.13 | 7.92 | 17.49M |
| July 02, 2025 | 8.06 | 8 | 8 | 8.07 | 7.93 | 19.68M |
| July 01, 2025 | 7.9 | 8.06 | 8.06 | 8.08 | 7.81 | 29.7M |
| June 30, 2025 | 7.87 | 7.91 | 7.91 | 7.93 | 7.72 | 25.78M |
| June 27, 2025 | 7.7 | 7.8 | 7.8 | 7.97 | 7.69 | 33.86M |
| June 26, 2025 | 7.79 | 7.66 | 7.66 | 7.83 | 7.65 | 23.93M |
| June 25, 2025 | 7.75 | 7.77 | 7.77 | 7.92 | 7.7 | 25.39M |
| June 24, 2025 | 7.72 | 7.79 | 7.79 | 7.84 | 7.69 | 18.47M |
| June 23, 2025 | 7.66 | 7.75 | 7.75 | 7.77 | 7.64 | 15.83M |
| June 20, 2025 | 7.88 | 7.69 | 7.69 | 7.95 | 7.69 | 26.4M |
| June 19, 2025 | 7.94 | 7.91 | 7.91 | 8.22 | 7.87 | 27.72M |
| June 18, 2025 | 8.18 | 8 | 8 | 8.2 | 7.96 | 29.2M |
| June 17, 2025 | 8.31 | 8.25 | 8.25 | 8.45 | 8.18 | 24.65M |
| June 16, 2025 | 8.16 | 8.3 | 8.3 | 8.39 | 8.11 | 32.15M |
| June 13, 2025 | 8.19 | 8.16 | 8.16 | 8.3 | 8.05 | 39.08M |
| June 12, 2025 | 8.4 | 8.19 | 8.19 | 8.44 | 8.14 | 43.02M |
| June 11, 2025 | 8.19 | 8.41 | 8.41 | 8.64 | 8.19 | 64.63M |
| June 10, 2025 | 8.37 | 8.19 | 8.19 | 8.42 | 8.12 | 37.87M |
| June 09, 2025 | 8.34 | 8.37 | 8.37 | 8.47 | 8.23 | 44.63M |
| June 06, 2025 | 8.35 | 8.33 | 8.33 | 8.45 | 8.25 | 36.67M |
| June 05, 2025 | 8.52 | 8.32 | 8.25 | 8.7 | 8.26 | 52.23M |
| June 04, 2025 | 8.3 | 8.59 | 8.52 | 8.65 | 8.29 | 66.12M |
| June 03, 2025 | 8.24 | 8.4 | 8.33 | 8.53 | 8.11 | 58.66M |
| May 30, 2025 | 8.21 | 8.25 | 8.25 | 8.4 | 8.09 | 47.34M |
| May 29, 2025 | 7.94 | 8.34 | 8.34 | 8.43 | 7.85 | 81.72M |
| May 28, 2025 | 7.7 | 7.89 | 7.89 | 7.92 | 7.59 | 58.86M |
| May 27, 2025 | 7.82 | 7.71 | 7.71 | 7.86 | 7.62 | 33.5M |
| May 26, 2025 | 7.79 | 7.81 | 7.81 | 7.88 | 7.73 | 36.41M |