9.74
-0.2(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.94 | 9.74 | 9.74 | 9.95 | 9.72 | 13.91M |
| August 15, 2025 | 9.79 | 9.94 | 9.94 | 9.96 | 9.76 | 9.5M |
| August 14, 2025 | 9.92 | 9.79 | 9.79 | 10.04 | 9.78 | 9.46M |
| August 13, 2025 | 10.1 | 9.93 | 9.93 | 10.15 | 9.88 | 10.35M |
| August 12, 2025 | 9.93 | 10.1 | 10.1 | 10.12 | 9.89 | 9.72M |
| August 11, 2025 | 9.93 | 9.94 | 9.94 | 9.99 | 9.81 | 11.49M |
| August 08, 2025 | 9.74 | 9.92 | 9.92 | 9.99 | 9.68 | 11.5M |
| August 07, 2025 | 9.86 | 9.74 | 9.74 | 9.9 | 9.63 | 10.34M |
| August 06, 2025 | 9.85 | 9.87 | 9.87 | 9.94 | 9.79 | 13.88M |
| August 05, 2025 | 9.72 | 9.86 | 9.86 | 9.99 | 9.69 | 11.65M |
| August 04, 2025 | 9.65 | 9.69 | 9.69 | 9.77 | 9.61 | 8.58M |
| August 01, 2025 | 9.7 | 9.68 | 9.68 | 9.79 | 9.65 | 11.61M |
| July 31, 2025 | 9.78 | 9.8 | 9.8 | 9.87 | 9.59 | 17.42M |
| July 30, 2025 | 9.79 | 9.81 | 9.81 | 10.02 | 9.76 | 13.04M |
| July 29, 2025 | 9.92 | 9.82 | 9.82 | 9.92 | 9.65 | 12.42M |
| July 28, 2025 | 9.91 | 9.92 | 9.92 | 10.04 | 9.7 | 16.04M |
| July 25, 2025 | 10.02 | 9.91 | 9.91 | 10.14 | 9.89 | 12.49M |
| July 24, 2025 | 10.02 | 10.04 | 10.04 | 10.06 | 9.85 | 15.45M |
| July 23, 2025 | 10.17 | 10.02 | 10.02 | 10.3 | 9.96 | 18.38M |
| July 22, 2025 | 10.23 | 10.14 | 10.14 | 10.25 | 9.96 | 21.28M |
| July 21, 2025 | 9.8 | 10.22 | 10.22 | 10.27 | 9.74 | 28.75M |
| July 18, 2025 | 9.66 | 9.67 | 9.67 | 9.82 | 9.63 | 16.28M |
| July 17, 2025 | 9.33 | 9.66 | 9.66 | 9.71 | 9.24 | 24.73M |
| July 16, 2025 | 9.4 | 9.25 | 9.25 | 9.58 | 9.18 | 18.69M |
| July 15, 2025 | 9.58 | 9.7 | 9.4 | 9.9 | 9.52 | 21.02M |
| July 14, 2025 | 9.44 | 9.62 | 9.32 | 9.76 | 9.43 | 26.49M |
| July 11, 2025 | 9.53 | 9.45 | 9.16 | 9.66 | 9.27 | 41.32M |
| July 10, 2025 | 8.98 | 9.1 | 8.82 | 9.11 | 8.97 | 9.26M |
| July 09, 2025 | 9.15 | 9 | 8.72 | 9.19 | 8.97 | 11.53M |
| July 08, 2025 | 9.08 | 9.05 | 8.77 | 9.16 | 8.94 | 13.15M |
| July 07, 2025 | 9.04 | 9.04 | 8.76 | 9.07 | 8.94 | 11.78M |
| July 04, 2025 | 9.16 | 9.05 | 8.77 | 9.26 | 9.02 | 16.03M |
| July 03, 2025 | 9.16 | 9.17 | 8.89 | 9.26 | 9.04 | 15.5M |
| July 02, 2025 | 9.14 | 9.19 | 8.91 | 9.21 | 9.05 | 14.36M |
| July 01, 2025 | 8.92 | 9.14 | 8.86 | 9.23 | 8.9 | 27.41M |
| June 30, 2025 | 8.78 | 8.89 | 8.62 | 8.92 | 8.75 | 16.19M |
| June 27, 2025 | 8.72 | 8.8 | 8.53 | 8.88 | 8.68 | 16.71M |
| June 26, 2025 | 8.66 | 8.72 | 8.72 | 8.8 | 8.59 | 15.47M |
| June 25, 2025 | 8.75 | 8.68 | 8.68 | 8.85 | 8.63 | 13.25M |
| June 24, 2025 | 8.61 | 8.75 | 8.75 | 8.81 | 8.53 | 16.5M |
| June 23, 2025 | 8.71 | 8.62 | 8.62 | 8.77 | 8.53 | 14.32M |
| June 20, 2025 | 8.68 | 8.73 | 8.73 | 8.82 | 8.68 | 13.36M |
| June 19, 2025 | 8.65 | 8.71 | 8.71 | 8.8 | 8.64 | 18.25M |
| June 18, 2025 | 8.92 | 8.65 | 8.65 | 8.94 | 8.56 | 22.98M |
| June 17, 2025 | 8.71 | 8.88 | 8.88 | 8.9 | 8.66 | 18.78M |
| June 16, 2025 | 8.76 | 8.7 | 8.7 | 8.87 | 8.66 | 19.3M |
| June 13, 2025 | 8.74 | 8.69 | 8.69 | 8.88 | 8.67 | 29.83M |
| June 12, 2025 | 8.51 | 8.72 | 8.72 | 8.86 | 8.51 | 25.04M |
| June 11, 2025 | 8.41 | 8.5 | 8.5 | 8.58 | 8.38 | 18.88M |
| June 10, 2025 | 8.34 | 8.41 | 8.41 | 8.52 | 8.32 | 24.53M |
| June 09, 2025 | 8.26 | 8.34 | 8.34 | 8.42 | 8.19 | 23.94M |
| June 06, 2025 | 8.22 | 8.28 | 8.28 | 8.45 | 8.12 | 29.96M |
| June 05, 2025 | 7.87 | 8.2 | 8.2 | 8.36 | 7.85 | 47.24M |
| June 04, 2025 | 7.59 | 7.78 | 7.78 | 7.82 | 7.59 | 12.04M |
| June 03, 2025 | 7.54 | 7.58 | 7.58 | 7.64 | 7.51 | 10.39M |
| May 30, 2025 | 7.61 | 7.55 | 7.55 | 7.61 | 7.53 | 6.88M |
| May 29, 2025 | 7.63 | 7.61 | 7.61 | 7.67 | 7.6 | 8.51M |
| May 28, 2025 | 7.7 | 7.63 | 7.63 | 7.74 | 7.62 | 6.1M |
| May 27, 2025 | 7.67 | 7.69 | 7.69 | 7.71 | 7.57 | 8.72M |
| May 26, 2025 | 7.7 | 7.67 | 7.67 | 7.76 | 7.64 | 6.98M |