9.53
+0.12(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.45 | 9.53 | 9.53 | 9.56 | 9.41 | 9.4M |
| August 15, 2025 | 9.26 | 9.41 | 9.41 | 9.44 | 9.25 | 6.84M |
| August 14, 2025 | 9.45 | 9.27 | 9.27 | 9.49 | 9.21 | 7.68M |
| August 13, 2025 | 9.49 | 9.45 | 9.45 | 9.49 | 9.4 | 5.79M |
| August 12, 2025 | 9.53 | 9.45 | 9.45 | 9.55 | 9.41 | 5.63M |
| August 11, 2025 | 9.49 | 9.5 | 9.5 | 9.55 | 9.45 | 6.27M |
| August 08, 2025 | 9.4 | 9.48 | 9.48 | 9.6 | 9.35 | 6.65M |
| August 07, 2025 | 9.48 | 9.37 | 9.37 | 9.53 | 9.3 | 6.03M |
| August 06, 2025 | 9.42 | 9.5 | 9.5 | 9.51 | 9.39 | 5.88M |
| August 05, 2025 | 9.35 | 9.45 | 9.45 | 9.46 | 9.32 | 7.45M |
| August 04, 2025 | 9.23 | 9.3 | 9.3 | 9.34 | 9.15 | 6.82M |
| August 01, 2025 | 9.09 | 9.28 | 9.28 | 9.28 | 9.09 | 7.34M |
| July 31, 2025 | 9.21 | 9.11 | 9.11 | 9.28 | 9.04 | 8.49M |
| July 30, 2025 | 9.35 | 9.23 | 9.23 | 9.36 | 9.15 | 6.08M |
| July 29, 2025 | 9.43 | 9.33 | 9.33 | 9.44 | 9.21 | 7.6M |
| July 28, 2025 | 9.47 | 9.45 | 9.45 | 9.48 | 9.41 | 4.86M |
| July 25, 2025 | 9.5 | 9.43 | 9.43 | 9.52 | 9.4 | 5.7M |
| July 24, 2025 | 9.5 | 9.5 | 9.5 | 9.58 | 9.43 | 7.67M |
| July 23, 2025 | 9.71 | 9.5 | 9.5 | 9.74 | 9.48 | 8.88M |
| July 22, 2025 | 9.54 | 9.6 | 9.6 | 9.63 | 9.44 | 7.85M |
| July 21, 2025 | 9.35 | 9.58 | 9.58 | 9.58 | 9.33 | 9.61M |
| July 18, 2025 | 9.34 | 9.31 | 9.31 | 9.37 | 9.23 | 5.25M |
| July 17, 2025 | 9.3 | 9.34 | 9.34 | 9.36 | 9.24 | 5.8M |
| July 16, 2025 | 9.3 | 9.29 | 9.29 | 9.35 | 9.24 | 5.78M |
| July 15, 2025 | 9.38 | 9.29 | 9.29 | 9.41 | 9.21 | 7.81M |
| July 14, 2025 | 9.28 | 9.41 | 9.41 | 9.42 | 9.25 | 8.21M |
| July 11, 2025 | 9.31 | 9.27 | 9.27 | 9.55 | 9.18 | 13.51M |
| July 10, 2025 | 9.33 | 9.36 | 9.36 | 9.52 | 9.28 | 8.13M |
| July 09, 2025 | 9.31 | 9.35 | 9.35 | 9.55 | 9.28 | 10.04M |
| July 08, 2025 | 9.32 | 9.3 | 9.3 | 9.32 | 9.19 | 9.44M |
| July 07, 2025 | 9.03 | 9.24 | 9.24 | 9.26 | 9 | 13.26M |
| July 04, 2025 | 9.15 | 9.09 | 9.09 | 9.48 | 9.07 | 19.73M |
| July 03, 2025 | 9.15 | 9.1 | 9.1 | 9.15 | 9.07 | 4.76M |
| July 02, 2025 | 9.03 | 9.13 | 9.13 | 9.15 | 9.03 | 6.82M |
| July 01, 2025 | 9.05 | 9.07 | 9.07 | 9.14 | 9.01 | 6.95M |
| June 30, 2025 | 9.14 | 9.07 | 9.07 | 9.16 | 9.01 | 7.87M |
| June 27, 2025 | 9.03 | 9.14 | 9.14 | 9.17 | 9 | 10.48M |
| June 26, 2025 | 9.04 | 9 | 9 | 9.05 | 8.94 | 6.14M |
| June 25, 2025 | 9.05 | 9.04 | 9.04 | 9.09 | 8.93 | 8.56M |
| June 24, 2025 | 8.8 | 8.99 | 8.99 | 8.99 | 8.77 | 8.97M |
| June 23, 2025 | 8.49 | 8.8 | 8.8 | 8.87 | 8.44 | 8.08M |
| June 20, 2025 | 8.64 | 8.51 | 8.51 | 8.77 | 8.5 | 6.55M |
| June 19, 2025 | 8.78 | 8.64 | 8.64 | 8.83 | 8.6 | 6.28M |
| June 18, 2025 | 8.9 | 8.77 | 8.77 | 8.98 | 8.69 | 7.33M |
| June 17, 2025 | 8.74 | 8.9 | 8.9 | 8.95 | 8.67 | 10.6M |
| June 16, 2025 | 8.55 | 8.74 | 8.74 | 8.74 | 8.51 | 6.97M |
| June 13, 2025 | 9.03 | 8.94 | 8.64 | 9.07 | 8.92 | 7.95M |
| June 12, 2025 | 9.05 | 9.07 | 8.77 | 9.12 | 8.97 | 7.19M |
| June 11, 2025 | 9.01 | 9.08 | 8.78 | 9.2 | 8.97 | 10.14M |
| June 10, 2025 | 8.97 | 8.99 | 8.69 | 9.04 | 8.87 | 7.36M |
| June 09, 2025 | 8.97 | 8.97 | 8.67 | 9 | 8.93 | 6.31M |
| June 06, 2025 | 8.9 | 8.95 | 8.65 | 8.96 | 8.83 | 5.75M |
| June 05, 2025 | 8.77 | 8.94 | 8.64 | 8.98 | 8.74 | 12.24M |
| June 04, 2025 | 8.67 | 8.75 | 8.46 | 8.78 | 8.67 | 4.59M |
| June 03, 2025 | 8.66 | 8.67 | 8.38 | 8.71 | 8.62 | 5.75M |
| May 30, 2025 | 8.88 | 8.69 | 8.4 | 8.91 | 8.68 | 6.8M |
| May 29, 2025 | 8.88 | 8.9 | 8.6 | 8.99 | 8.87 | 8.56M |
| May 28, 2025 | 8.8 | 8.87 | 8.57 | 9 | 8.77 | 9.51M |
| May 27, 2025 | 8.74 | 8.8 | 8.5 | 8.81 | 8.68 | 5.46M |
| May 26, 2025 | 8.64 | 8.74 | 8.45 | 8.78 | 8.62 | 6M |