9.16
+0.21(+2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.91 | 9.16 | 9.16 | 9.18 | 8.89 | 69.28M |
| August 21, 2025 | 9.07 | 8.95 | 8.95 | 9.11 | 8.9 | 52.9M |
| August 20, 2025 | 8.88 | 9.04 | 9.04 | 9.04 | 8.78 | 63.85M |
| August 19, 2025 | 8.88 | 8.89 | 8.89 | 8.96 | 8.84 | 53.42M |
| August 18, 2025 | 8.71 | 8.85 | 8.85 | 8.93 | 8.71 | 63.14M |
| August 15, 2025 | 8.64 | 8.69 | 8.69 | 8.73 | 8.61 | 55.04M |
| August 14, 2025 | 8.79 | 8.67 | 8.67 | 8.87 | 8.64 | 60.25M |
| August 13, 2025 | 8.58 | 8.78 | 8.78 | 8.96 | 8.54 | 84.91M |
| August 12, 2025 | 8.55 | 8.57 | 8.57 | 8.61 | 8.49 | 33.94M |
| August 11, 2025 | 8.49 | 8.54 | 8.54 | 8.57 | 8.48 | 26.16M |
| August 08, 2025 | 8.6 | 8.48 | 8.48 | 8.63 | 8.47 | 32.74M |
| August 07, 2025 | 8.63 | 8.64 | 8.64 | 8.66 | 8.56 | 30.41M |
| August 06, 2025 | 8.53 | 8.65 | 8.65 | 8.66 | 8.5 | 37.14M |
| August 05, 2025 | 8.53 | 8.53 | 8.53 | 8.57 | 8.49 | 23.51M |
| August 04, 2025 | 8.46 | 8.54 | 8.54 | 8.54 | 8.44 | 22.77M |
| August 01, 2025 | 8.46 | 8.52 | 8.52 | 8.56 | 8.36 | 37.67M |
| July 31, 2025 | 8.48 | 8.4 | 8.4 | 8.55 | 8.36 | 32.53M |
| July 30, 2025 | 8.56 | 8.48 | 8.48 | 8.59 | 8.43 | 30.07M |
| July 29, 2025 | 8.55 | 8.58 | 8.58 | 8.59 | 8.45 | 32.77M |
| July 28, 2025 | 8.69 | 8.54 | 8.54 | 8.71 | 8.54 | 37.86M |
| July 25, 2025 | 8.59 | 8.63 | 8.63 | 8.69 | 8.52 | 45.32M |
| July 24, 2025 | 8.4 | 8.52 | 8.52 | 8.53 | 8.39 | 31.47M |
| July 23, 2025 | 8.42 | 8.43 | 8.43 | 8.49 | 8.37 | 34.19M |
| July 22, 2025 | 8.44 | 8.42 | 8.42 | 8.46 | 8.39 | 26.21M |
| July 21, 2025 | 8.4 | 8.45 | 8.45 | 8.46 | 8.38 | 29.59M |
| July 18, 2025 | 8.37 | 8.42 | 8.42 | 8.45 | 8.33 | 34.78M |
| July 17, 2025 | 8.23 | 8.35 | 8.35 | 8.35 | 8.19 | 30.3M |
| July 16, 2025 | 8.21 | 8.23 | 8.23 | 8.32 | 8.19 | 26.98M |
| July 15, 2025 | 8.28 | 8.21 | 8.21 | 8.3 | 8.09 | 45.8M |
| July 14, 2025 | 8.37 | 8.31 | 8.31 | 8.38 | 8.3 | 23.6M |
| July 11, 2025 | 8.27 | 8.36 | 8.36 | 8.39 | 8.23 | 35.16M |
| July 10, 2025 | 8.27 | 8.27 | 8.27 | 8.3 | 8.23 | 21.36M |
| July 09, 2025 | 8.3 | 8.27 | 8.27 | 8.32 | 8.24 | 22.64M |
| July 08, 2025 | 8.26 | 8.29 | 8.29 | 8.34 | 8.25 | 32.29M |
| July 07, 2025 | 8.28 | 8.24 | 8.24 | 8.33 | 8.23 | 19.42M |
| July 04, 2025 | 8.33 | 8.29 | 8.29 | 8.37 | 8.26 | 20.62M |
| July 03, 2025 | 8.34 | 8.35 | 8.35 | 8.42 | 8.32 | 18.48M |
| July 02, 2025 | 8.42 | 8.36 | 8.36 | 8.43 | 8.31 | 20.3M |
| July 01, 2025 | 8.52 | 8.45 | 8.45 | 8.55 | 8.41 | 28.56M |
| June 30, 2025 | 8.37 | 8.54 | 8.54 | 8.71 | 8.37 | 53.72M |
| June 27, 2025 | 8.48 | 8.36 | 8.36 | 8.5 | 8.36 | 29.03M |
| June 26, 2025 | 8.46 | 8.43 | 8.43 | 8.51 | 8.41 | 32.94M |
| June 25, 2025 | 8.35 | 8.5 | 8.5 | 8.52 | 8.35 | 57.69M |
| June 24, 2025 | 8.17 | 8.34 | 8.34 | 8.35 | 8.15 | 52.42M |
| June 23, 2025 | 7.84 | 8.02 | 8.02 | 8.04 | 7.81 | 23.73M |
| June 20, 2025 | 7.99 | 7.89 | 7.89 | 8.04 | 7.86 | 20.4M |
| June 19, 2025 | 8.09 | 7.99 | 7.99 | 8.13 | 7.97 | 22.3M |
| June 18, 2025 | 8.12 | 8.07 | 8.07 | 8.14 | 8.04 | 17.13M |
| June 17, 2025 | 8.14 | 8.13 | 8.13 | 8.17 | 8.09 | 18.81M |
| June 16, 2025 | 8.07 | 8.13 | 8.13 | 8.16 | 8.05 | 19.06M |
| June 13, 2025 | 8.28 | 8.12 | 8.12 | 8.29 | 8.11 | 34.92M |
| June 12, 2025 | 8.28 | 8.3 | 8.3 | 8.38 | 8.22 | 23.06M |
| June 11, 2025 | 8.27 | 8.29 | 8.29 | 8.37 | 8.26 | 23.66M |
| June 10, 2025 | 8.44 | 8.27 | 8.27 | 8.5 | 8.22 | 42.41M |
| June 09, 2025 | 8.46 | 8.49 | 8.49 | 8.51 | 8.42 | 23.34M |
| June 06, 2025 | 8.56 | 8.46 | 8.46 | 8.58 | 8.44 | 29.53M |
| June 05, 2025 | 8.56 | 8.58 | 8.58 | 8.67 | 8.48 | 40.03M |
| June 04, 2025 | 8.74 | 8.57 | 8.57 | 8.79 | 8.53 | 65.47M |
| June 03, 2025 | 8.46 | 8.43 | 8.43 | 8.52 | 8.42 | 29.25M |
| May 30, 2025 | 8.6 | 8.51 | 8.51 | 8.63 | 8.47 | 33.09M |