9.69
+0.23(+2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.47 | 9.69 | 9.69 | 9.86 | 9.46 | 35.87M |
| August 15, 2025 | 9.35 | 9.46 | 9.46 | 9.53 | 9.26 | 32.17M |
| August 14, 2025 | 9.48 | 9.18 | 9.18 | 9.53 | 9.14 | 22.5M |
| August 13, 2025 | 9.25 | 9.47 | 9.47 | 9.51 | 9.25 | 26.46M |
| August 12, 2025 | 9.27 | 9.29 | 9.29 | 9.3 | 9.18 | 14.44M |
| August 11, 2025 | 9.26 | 9.29 | 9.29 | 9.34 | 9.2 | 17.43M |
| August 08, 2025 | 9.2 | 9.22 | 9.22 | 9.25 | 9.14 | 16.05M |
| August 07, 2025 | 9.3 | 9.22 | 9.22 | 9.35 | 9.21 | 19.47M |
| August 06, 2025 | 9.24 | 9.33 | 9.33 | 9.38 | 9.13 | 36.37M |
| August 05, 2025 | 8.86 | 9.21 | 9.21 | 9.61 | 8.85 | 46.82M |
| August 04, 2025 | 8.61 | 8.82 | 8.82 | 8.83 | 8.58 | 11.86M |
| August 01, 2025 | 8.56 | 8.67 | 8.67 | 8.69 | 8.54 | 11.57M |
| July 31, 2025 | 8.65 | 8.59 | 8.59 | 8.75 | 8.51 | 15.05M |
| July 30, 2025 | 8.81 | 8.65 | 8.65 | 8.82 | 8.61 | 16.66M |
| July 29, 2025 | 8.93 | 8.82 | 8.82 | 8.95 | 8.75 | 14.82M |
| July 28, 2025 | 8.87 | 8.93 | 8.93 | 9.09 | 8.85 | 18.33M |
| July 25, 2025 | 8.84 | 8.85 | 8.85 | 8.91 | 8.79 | 13.67M |
| July 24, 2025 | 8.83 | 8.84 | 8.84 | 8.91 | 8.78 | 15.75M |
| July 23, 2025 | 8.89 | 8.8 | 8.8 | 8.92 | 8.79 | 22.23M |
| July 22, 2025 | 8.94 | 8.91 | 8.91 | 9.15 | 8.87 | 28.58M |
| July 21, 2025 | 8.92 | 8.95 | 8.95 | 8.96 | 8.86 | 19.04M |
| July 18, 2025 | 8.93 | 8.88 | 8.88 | 8.99 | 8.82 | 14.51M |
| July 17, 2025 | 8.94 | 8.92 | 8.92 | 8.96 | 8.85 | 20.92M |
| July 16, 2025 | 8.83 | 8.94 | 8.94 | 9 | 8.76 | 29.98M |
| July 15, 2025 | 8.79 | 8.83 | 8.83 | 8.96 | 8.68 | 37.75M |
| July 14, 2025 | 8.46 | 8.61 | 8.61 | 8.65 | 8.41 | 20.45M |
| July 11, 2025 | 8.47 | 8.45 | 8.45 | 8.5 | 8.38 | 13.05M |
| July 10, 2025 | 8.44 | 8.48 | 8.48 | 8.5 | 8.37 | 13.56M |
| July 09, 2025 | 8.56 | 8.49 | 8.49 | 8.61 | 8.46 | 16M |
| July 08, 2025 | 8.36 | 8.54 | 8.54 | 8.57 | 8.33 | 17.59M |
| July 07, 2025 | 8.35 | 8.38 | 8.38 | 8.39 | 8.3 | 9.75M |
| July 04, 2025 | 8.45 | 8.33 | 8.33 | 8.48 | 8.31 | 12.99M |
| July 03, 2025 | 8.31 | 8.46 | 8.46 | 8.5 | 8.31 | 15.48M |
| July 02, 2025 | 8.35 | 8.35 | 8.35 | 8.39 | 8.24 | 12.44M |
| July 01, 2025 | 8.35 | 8.4 | 8.4 | 8.43 | 8.28 | 15.08M |
| June 30, 2025 | 8.33 | 8.37 | 8.37 | 8.42 | 8.33 | 15.6M |
| June 27, 2025 | 8.38 | 8.36 | 8.36 | 8.42 | 8.3 | 14.83M |
| June 26, 2025 | 8.5 | 8.43 | 8.3 | 8.57 | 8.4 | 21.85M |
| June 25, 2025 | 8.38 | 8.54 | 8.41 | 8.58 | 8.35 | 28.97M |
| June 24, 2025 | 8.08 | 8.4 | 8.27 | 8.62 | 8.07 | 37.76M |
| June 23, 2025 | 7.73 | 7.96 | 7.84 | 7.98 | 7.7 | 12.36M |
| June 20, 2025 | 7.94 | 7.81 | 7.81 | 8.01 | 7.78 | 14.26M |
| June 19, 2025 | 8.17 | 7.94 | 7.94 | 8.18 | 7.93 | 19.14M |
| June 18, 2025 | 8.35 | 8.19 | 8.19 | 8.37 | 8.15 | 18.81M |
| June 17, 2025 | 8.43 | 8.34 | 8.34 | 8.45 | 8.27 | 19.44M |
| June 16, 2025 | 8.4 | 8.47 | 8.47 | 8.55 | 8.37 | 18.54M |
| June 13, 2025 | 8.71 | 8.48 | 8.48 | 8.75 | 8.47 | 29.62M |
| June 12, 2025 | 8.76 | 8.8 | 8.8 | 8.92 | 8.68 | 29.04M |
| June 11, 2025 | 9.05 | 8.85 | 8.85 | 9.07 | 8.79 | 38.58M |
| June 10, 2025 | 8.8 | 8.91 | 8.91 | 8.92 | 8.6 | 51.93M |
| June 09, 2025 | 8.46 | 8.78 | 8.78 | 8.79 | 8.41 | 46.78M |
| June 06, 2025 | 8.69 | 8.45 | 8.45 | 8.74 | 8.4 | 34.51M |
| June 05, 2025 | 8.82 | 8.69 | 8.69 | 9.08 | 8.61 | 52.56M |
| June 04, 2025 | 8.52 | 8.8 | 8.8 | 8.99 | 8.43 | 76.16M |
| June 03, 2025 | 8.33 | 8.34 | 8.34 | 8.56 | 8.32 | 40.9M |
| May 30, 2025 | 8.83 | 8.39 | 8.39 | 8.88 | 8.33 | 67.41M |
| May 29, 2025 | 8.03 | 8.83 | 8.83 | 8.83 | 8 | 46.86M |
| May 28, 2025 | 7.95 | 8.03 | 8.03 | 8.13 | 7.92 | 15.18M |
| May 27, 2025 | 7.94 | 7.96 | 7.96 | 8 | 7.79 | 15.69M |
| May 26, 2025 | 7.94 | 7.99 | 7.99 | 8.04 | 7.9 | 13.79M |