9.90
-0.04(-0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.96 | 9.9 | 9.9 | 10.04 | 9.8 | 33.18M |
| August 15, 2025 | 9.64 | 9.94 | 9.94 | 10.19 | 9.6 | 41.51M |
| August 14, 2025 | 9.76 | 9.61 | 9.61 | 9.93 | 9.57 | 23.02M |
| August 13, 2025 | 9.7 | 9.69 | 9.69 | 9.72 | 9.6 | 12.29M |
| August 12, 2025 | 9.66 | 9.68 | 9.68 | 9.77 | 9.62 | 13.61M |
| August 11, 2025 | 9.43 | 9.69 | 9.69 | 9.77 | 9.4 | 21.91M |
| August 08, 2025 | 9.55 | 9.45 | 9.45 | 9.58 | 9.4 | 13.28M |
| August 07, 2025 | 9.65 | 9.6 | 9.6 | 9.81 | 9.55 | 19.92M |
| August 06, 2025 | 9.58 | 9.63 | 9.63 | 9.65 | 9.5 | 13.51M |
| August 05, 2025 | 9.49 | 9.59 | 9.59 | 9.6 | 9.48 | 12.52M |
| August 04, 2025 | 9.35 | 9.48 | 9.48 | 9.48 | 9.29 | 11.65M |
| August 01, 2025 | 9.36 | 9.44 | 9.44 | 9.55 | 9.35 | 12.21M |
| July 31, 2025 | 9.54 | 9.43 | 9.43 | 9.69 | 9.39 | 14.24M |
| July 30, 2025 | 9.63 | 9.6 | 9.6 | 9.69 | 9.53 | 13.05M |
| July 29, 2025 | 9.64 | 9.66 | 9.66 | 9.69 | 9.54 | 12.14M |
| July 28, 2025 | 9.5 | 9.64 | 9.64 | 9.73 | 9.41 | 18.94M |
| July 25, 2025 | 9.39 | 9.51 | 9.51 | 9.55 | 9.35 | 15.18M |
| July 24, 2025 | 9.28 | 9.38 | 9.38 | 9.38 | 9.24 | 9.79M |
| July 23, 2025 | 9.35 | 9.29 | 9.29 | 9.4 | 9.26 | 13.38M |
| July 22, 2025 | 9.44 | 9.36 | 9.36 | 9.47 | 9.3 | 13.53M |
| July 21, 2025 | 9.33 | 9.43 | 9.43 | 9.44 | 9.3 | 12.16M |
| July 18, 2025 | 9.49 | 9.33 | 9.33 | 9.52 | 9.25 | 15.05M |
| July 17, 2025 | 9.24 | 9.49 | 9.49 | 9.5 | 9.21 | 18.08M |
| July 16, 2025 | 9.17 | 9.23 | 9.23 | 9.34 | 9.17 | 9.06M |
| July 15, 2025 | 9.31 | 9.2 | 9.2 | 9.4 | 9.14 | 14.16M |
| July 14, 2025 | 9.35 | 9.38 | 9.38 | 9.4 | 9.24 | 8.99M |
| July 11, 2025 | 9.39 | 9.37 | 9.37 | 9.44 | 9.3 | 11.24M |
| July 10, 2025 | 9.41 | 9.39 | 9.39 | 9.49 | 9.3 | 10.32M |
| July 09, 2025 | 9.5 | 9.41 | 9.41 | 9.55 | 9.38 | 10.79M |
| July 08, 2025 | 9.37 | 9.52 | 9.52 | 9.54 | 9.36 | 11.62M |
| July 07, 2025 | 9.36 | 9.38 | 9.38 | 9.4 | 9.26 | 8.82M |
| July 04, 2025 | 9.45 | 9.4 | 9.4 | 9.61 | 9.35 | 14.99M |
| July 03, 2025 | 9.36 | 9.51 | 9.51 | 9.55 | 9.33 | 13.56M |
| July 02, 2025 | 9.66 | 9.39 | 9.39 | 9.68 | 9.37 | 23.67M |
| July 01, 2025 | 9.74 | 9.72 | 9.72 | 9.79 | 9.59 | 20.81M |
| June 30, 2025 | 9.76 | 9.69 | 9.69 | 9.8 | 9.58 | 26.04M |
| June 27, 2025 | 9.65 | 9.76 | 9.76 | 9.77 | 9.52 | 35.58M |
| June 26, 2025 | 9.48 | 9.56 | 9.56 | 10.05 | 9.48 | 64.54M |
| June 25, 2025 | 9.02 | 9.36 | 9.36 | 9.47 | 9.02 | 46.87M |
| June 24, 2025 | 8.82 | 8.94 | 8.94 | 8.99 | 8.8 | 11.97M |
| June 23, 2025 | 8.64 | 8.81 | 8.81 | 8.81 | 8.6 | 8.53M |
| June 20, 2025 | 8.7 | 8.65 | 8.65 | 8.81 | 8.61 | 8.52M |
| June 19, 2025 | 8.87 | 8.76 | 8.76 | 9 | 8.73 | 12.75M |
| June 18, 2025 | 8.84 | 8.9 | 8.9 | 8.9 | 8.7 | 11.97M |
| June 17, 2025 | 8.92 | 8.86 | 8.86 | 8.99 | 8.84 | 9.14M |
| June 16, 2025 | 8.8 | 8.93 | 8.93 | 9.01 | 8.78 | 10.08M |
| June 13, 2025 | 8.95 | 8.86 | 8.86 | 8.98 | 8.8 | 13.61M |
| June 12, 2025 | 9.08 | 9 | 9 | 9.1 | 8.98 | 12.59M |
| June 11, 2025 | 9.09 | 9.09 | 9.09 | 9.24 | 9.06 | 12.27M |
| June 10, 2025 | 9.21 | 9.11 | 9.11 | 9.21 | 8.95 | 17.1M |
| June 09, 2025 | 9.18 | 9.19 | 9.19 | 9.22 | 9.13 | 14.37M |
| June 06, 2025 | 9.2 | 9.17 | 9.17 | 9.25 | 9.11 | 18.55M |
| June 05, 2025 | 9.41 | 9.26 | 9.26 | 9.48 | 9.15 | 52.09M |
| June 04, 2025 | 9.1 | 9.59 | 9.59 | 9.83 | 9.07 | 68.98M |
| June 03, 2025 | 8.83 | 8.94 | 8.94 | 9.09 | 8.83 | 11.53M |
| May 30, 2025 | 9.06 | 8.98 | 8.98 | 9.09 | 8.75 | 13.08M |
| May 29, 2025 | 8.94 | 9.12 | 9.12 | 9.14 | 8.9 | 10.38M |
| May 28, 2025 | 9.03 | 8.97 | 8.97 | 9.08 | 8.85 | 10.9M |
| May 27, 2025 | 9.1 | 9.03 | 9.03 | 9.1 | 8.96 | 11.78M |
| May 26, 2025 | 9.03 | 9.12 | 9.12 | 9.15 | 9.03 | 10.74M |