9.85
-0.15(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.02 | 9.85 | 9.85 | 10.02 | 9.76 | 50.85M |
| August 15, 2025 | 9.67 | 10 | 10 | 10.07 | 9.63 | 38.46M |
| August 14, 2025 | 9.87 | 9.68 | 9.68 | 9.94 | 9.67 | 30.71M |
| August 13, 2025 | 9.85 | 9.9 | 9.9 | 10.05 | 9.79 | 33.56M |
| August 12, 2025 | 9.58 | 9.82 | 9.82 | 9.84 | 9.47 | 34.13M |
| August 11, 2025 | 9.7 | 9.61 | 9.61 | 9.7 | 9.48 | 31.03M |
| August 08, 2025 | 9.28 | 9.68 | 9.68 | 9.7 | 9.25 | 42.65M |
| August 07, 2025 | 9.33 | 9.3 | 9.3 | 9.38 | 9.06 | 36.38M |
| August 06, 2025 | 9.17 | 9.2 | 9.2 | 9.28 | 9.13 | 27.85M |
| August 05, 2025 | 9.18 | 9.17 | 9.17 | 9.22 | 9.1 | 24.43M |
| August 04, 2025 | 9.05 | 9.16 | 9.16 | 9.21 | 9.05 | 24.95M |
| August 01, 2025 | 9.14 | 9.07 | 9.07 | 9.25 | 9.06 | 27.38M |
| July 31, 2025 | 9.46 | 9.13 | 9.13 | 9.48 | 9.08 | 52.72M |
| July 30, 2025 | 9.37 | 9.56 | 9.56 | 9.63 | 9.32 | 41.03M |
| July 29, 2025 | 9.34 | 9.37 | 9.37 | 9.44 | 9.28 | 29.31M |
| July 28, 2025 | 9.36 | 9.38 | 9.38 | 9.42 | 9.12 | 39.41M |
| July 25, 2025 | 9.45 | 9.45 | 9.45 | 9.62 | 9.33 | 44.1M |
| July 24, 2025 | 9.21 | 9.49 | 9.49 | 9.55 | 9.12 | 57.47M |
| July 23, 2025 | 9.33 | 9.23 | 9.23 | 9.4 | 9.21 | 61.23M |
| July 22, 2025 | 9.04 | 9.39 | 9.39 | 9.42 | 9 | 71.79M |
| July 21, 2025 | 8.62 | 9.07 | 9.07 | 9.08 | 8.61 | 95.28M |
| July 18, 2025 | 8.43 | 8.45 | 8.45 | 8.56 | 8.38 | 53.36M |
| July 17, 2025 | 8.4 | 8.39 | 8.39 | 8.45 | 8.33 | 23.59M |
| July 16, 2025 | 8.39 | 8.41 | 8.41 | 8.44 | 8.32 | 34.55M |
| July 15, 2025 | 8.53 | 8.39 | 8.39 | 8.61 | 8.35 | 40.17M |
| July 14, 2025 | 8.67 | 8.53 | 8.53 | 8.7 | 8.51 | 56.22M |
| July 11, 2025 | 8.69 | 8.72 | 8.72 | 8.81 | 8.59 | 48.15M |
| July 10, 2025 | 8.53 | 8.67 | 8.67 | 8.7 | 8.52 | 32.79M |
| July 09, 2025 | 8.64 | 8.45 | 8.45 | 8.67 | 8.4 | 48.01M |
| July 08, 2025 | 8.55 | 8.56 | 8.56 | 8.61 | 8.5 | 39.62M |
| July 07, 2025 | 8.7 | 8.54 | 8.54 | 8.72 | 8.52 | 38.59M |
| July 04, 2025 | 8.76 | 8.78 | 8.78 | 8.89 | 8.65 | 31.99M |
| July 03, 2025 | 8.91 | 8.84 | 8.84 | 8.98 | 8.73 | 41.62M |
| July 02, 2025 | 8.64 | 8.9 | 8.9 | 8.92 | 8.6 | 61.55M |
| July 01, 2025 | 8.31 | 8.64 | 8.64 | 8.7 | 8.25 | 55.38M |
| June 30, 2025 | 8.55 | 8.31 | 8.31 | 8.59 | 8.27 | 52.09M |
| June 27, 2025 | 8.45 | 8.54 | 8.54 | 8.68 | 8.44 | 55.72M |
| June 26, 2025 | 8.32 | 8.32 | 8.32 | 8.44 | 8.25 | 38.29M |
| June 25, 2025 | 8.35 | 8.31 | 8.31 | 8.36 | 8.22 | 26.1M |
| June 24, 2025 | 8.22 | 8.33 | 8.33 | 8.48 | 8.15 | 41.93M |
| June 23, 2025 | 8.18 | 8.21 | 8.21 | 8.31 | 8.13 | 30.78M |
| June 20, 2025 | 8.16 | 8.19 | 8.19 | 8.25 | 8.05 | 49.14M |
| June 19, 2025 | 8.35 | 8.17 | 8.17 | 8.37 | 8.12 | 29.53M |
| June 18, 2025 | 8.31 | 8.38 | 8.38 | 8.39 | 8.19 | 32.06M |
| June 17, 2025 | 8.25 | 8.29 | 8.29 | 8.31 | 8.17 | 24.73M |
| June 16, 2025 | 8.26 | 8.25 | 8.25 | 8.38 | 8.2 | 36.25M |
| June 13, 2025 | 8.32 | 8.33 | 8.33 | 8.4 | 8.18 | 43.81M |
| June 12, 2025 | 8.17 | 8.32 | 8.32 | 8.36 | 8.11 | 45.35M |
| June 11, 2025 | 8.07 | 8.18 | 8.18 | 8.2 | 8.02 | 45.32M |
| June 10, 2025 | 8.06 | 8.02 | 8.02 | 8.14 | 7.97 | 53.63M |
| June 09, 2025 | 7.63 | 8.06 | 8.06 | 8.17 | 7.63 | 117.53M |
| June 06, 2025 | 7.64 | 7.6 | 7.6 | 7.69 | 7.58 | 37.54M |
| June 05, 2025 | 7.65 | 7.64 | 7.64 | 7.67 | 7.59 | 29.44M |
| June 04, 2025 | 7.64 | 7.64 | 7.64 | 7.77 | 7.62 | 37.96M |
| June 03, 2025 | 7.68 | 7.61 | 7.61 | 7.7 | 7.61 | 29.12M |
| May 30, 2025 | 7.69 | 7.71 | 7.71 | 7.75 | 7.6 | 28.55M |
| May 29, 2025 | 7.61 | 7.72 | 7.72 | 7.8 | 7.58 | 31.71M |
| May 28, 2025 | 7.58 | 7.64 | 7.64 | 7.65 | 7.55 | 26.44M |
| May 27, 2025 | 7.74 | 7.56 | 7.56 | 7.74 | 7.48 | 42.62M |
| May 26, 2025 | 7.75 | 7.73 | 7.73 | 7.81 | 7.7 | 26.24M |