9.35
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.43 | 9.35 | 9.35 | 9.49 | 9.27 | 36.53M |
| August 15, 2025 | 9.31 | 9.36 | 9.36 | 9.58 | 9.31 | 46.7M |
| August 14, 2025 | 10.2 | 9.27 | 9.27 | 10.2 | 9.26 | 84.27M |
| August 13, 2025 | 8.88 | 9.59 | 9.59 | 9.59 | 8.77 | 25.75M |
| August 12, 2025 | 8.6 | 8.72 | 8.72 | 8.95 | 8.5 | 19.95M |
| August 11, 2025 | 8.42 | 8.57 | 8.57 | 8.65 | 8.42 | 15.26M |
| August 08, 2025 | 8.3 | 8.42 | 8.42 | 8.53 | 8.28 | 12.25M |
| August 07, 2025 | 8.39 | 8.31 | 8.31 | 8.4 | 8.24 | 9.21M |
| August 06, 2025 | 8.32 | 8.36 | 8.36 | 8.4 | 8.26 | 11.72M |
| August 05, 2025 | 8.07 | 8.31 | 8.31 | 8.34 | 8.05 | 15.23M |
| August 04, 2025 | 8 | 8.05 | 8.05 | 8.08 | 7.98 | 8.14M |
| August 01, 2025 | 8.02 | 8.04 | 8.04 | 8.14 | 8 | 10.57M |
| July 31, 2025 | 8.13 | 8.02 | 8.02 | 8.2 | 7.99 | 9.15M |
| July 30, 2025 | 8.19 | 8.13 | 8.13 | 8.22 | 8.05 | 9.98M |
| July 29, 2025 | 8.29 | 8.18 | 8.18 | 8.3 | 8.11 | 13.09M |
| July 28, 2025 | 8.37 | 8.31 | 8.31 | 8.4 | 8.27 | 15.01M |
| July 25, 2025 | 8.26 | 8.35 | 8.35 | 8.49 | 8.26 | 18.65M |
| July 24, 2025 | 8.29 | 8.26 | 8.26 | 8.4 | 8.24 | 14.16M |
| July 23, 2025 | 8.21 | 8.32 | 8.32 | 8.34 | 8.15 | 16.09M |
| July 22, 2025 | 8.3 | 8.21 | 8.21 | 8.31 | 8.18 | 11.85M |
| July 21, 2025 | 8.26 | 8.3 | 8.3 | 8.33 | 8.17 | 12.02M |
| July 18, 2025 | 8.3 | 8.27 | 8.27 | 8.35 | 8.19 | 14.28M |
| July 17, 2025 | 8.34 | 8.3 | 8.3 | 8.4 | 8.28 | 14.47M |
| July 16, 2025 | 8.3 | 8.3 | 8.3 | 8.34 | 8.16 | 16.38M |
| July 15, 2025 | 8.27 | 8.32 | 8.32 | 8.46 | 8.22 | 25.11M |
| July 14, 2025 | 8.1 | 8.27 | 8.27 | 8.43 | 8.04 | 33.12M |
| July 11, 2025 | 8.05 | 8.1 | 8.1 | 8.3 | 7.93 | 32.75M |
| July 10, 2025 | 7.77 | 7.79 | 7.79 | 7.8 | 7.7 | 7.45M |
| July 09, 2025 | 7.85 | 7.77 | 7.77 | 7.88 | 7.73 | 6.78M |
| July 08, 2025 | 7.7 | 7.82 | 7.82 | 7.82 | 7.66 | 6.97M |
| July 07, 2025 | 7.65 | 7.68 | 7.68 | 7.69 | 7.62 | 6.87M |
| July 04, 2025 | 7.74 | 7.7 | 7.7 | 7.75 | 7.64 | 6.59M |
| July 03, 2025 | 7.76 | 7.76 | 7.76 | 7.81 | 7.71 | 5.4M |
| July 02, 2025 | 7.86 | 7.73 | 7.73 | 7.86 | 7.69 | 8.3M |
| July 01, 2025 | 7.77 | 7.87 | 7.87 | 7.92 | 7.73 | 12.7M |
| June 30, 2025 | 7.59 | 7.72 | 7.72 | 7.78 | 7.58 | 8.81M |
| June 27, 2025 | 7.63 | 7.59 | 7.59 | 7.71 | 7.55 | 9.22M |
| June 26, 2025 | 7.78 | 7.61 | 7.61 | 7.81 | 7.58 | 7.65M |
| June 25, 2025 | 7.68 | 7.68 | 7.68 | 7.73 | 7.6 | 9.58M |
| June 24, 2025 | 7.38 | 7.67 | 7.67 | 7.67 | 7.38 | 9.91M |
| June 23, 2025 | 7.15 | 7.33 | 7.33 | 7.36 | 7.1 | 6.81M |
| June 20, 2025 | 7.19 | 7.2 | 7.2 | 7.28 | 7.15 | 6.58M |
| June 19, 2025 | 7.33 | 7.22 | 7.22 | 7.38 | 7.19 | 6.61M |
| June 18, 2025 | 7.36 | 7.35 | 7.35 | 7.38 | 7.25 | 5.62M |
| June 17, 2025 | 7.4 | 7.36 | 7.36 | 7.45 | 7.29 | 5.41M |
| June 16, 2025 | 7.31 | 7.38 | 7.38 | 7.41 | 7.31 | 7.23M |
| June 13, 2025 | 7.55 | 7.35 | 7.35 | 7.58 | 7.32 | 10.42M |
| June 12, 2025 | 7.56 | 7.67 | 7.57 | 7.71 | 7.55 | 8.62M |
| June 11, 2025 | 7.59 | 7.58 | 7.48 | 7.68 | 7.53 | 7.86M |
| June 10, 2025 | 7.55 | 7.46 | 7.36 | 7.58 | 7.38 | 6.75M |
| June 09, 2025 | 7.63 | 7.55 | 7.45 | 7.65 | 7.53 | 6.26M |
| June 06, 2025 | 7.61 | 7.6 | 7.6 | 7.64 | 7.45 | 7.39M |
| June 05, 2025 | 7.55 | 7.61 | 7.61 | 7.65 | 7.54 | 6.93M |
| June 04, 2025 | 7.62 | 7.59 | 7.59 | 7.68 | 7.57 | 6.96M |
| June 03, 2025 | 7.55 | 7.64 | 7.64 | 7.68 | 7.5 | 8.9M |
| May 30, 2025 | 7.86 | 7.61 | 7.61 | 7.91 | 7.6 | 15.42M |
| May 29, 2025 | 7.7 | 7.89 | 7.89 | 8.03 | 7.7 | 13.4M |
| May 28, 2025 | 7.66 | 7.71 | 7.71 | 7.78 | 7.65 | 7.35M |
| May 27, 2025 | 7.65 | 7.68 | 7.68 | 7.73 | 7.59 | 10.12M |
| May 26, 2025 | 7.68 | 7.69 | 7.69 | 7.8 | 7.61 | 17.17M |