9.46
-0.11(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.52 | 9.44 | 9.44 | 9.54 | 9.41 | 1.56M |
| August 15, 2025 | 9.39 | 9.57 | 9.57 | 9.62 | 9.26 | 1.35M |
| August 14, 2025 | 9.38 | 9.32 | 9.32 | 9.48 | 9.25 | 870,800 |
| August 13, 2025 | 9.5 | 9.44 | 9.44 | 9.57 | 9.38 | 1.26M |
| August 12, 2025 | 9.4 | 9.48 | 9.48 | 9.57 | 9.37 | 967,200 |
| August 11, 2025 | 9.35 | 9.46 | 9.46 | 9.48 | 9.2 | 1.39M |
| August 08, 2025 | 9.55 | 9.43 | 9.43 | 9.57 | 9.39 | 1.36M |
| August 07, 2025 | 9.53 | 9.55 | 9.55 | 9.68 | 9.51 | 1.59M |
| August 06, 2025 | 9.71 | 9.51 | 9.51 | 9.85 | 9.44 | 2.1M |
| August 05, 2025 | 9.51 | 9.74 | 9.74 | 9.88 | 9.45 | 2.54M |
| August 04, 2025 | 9.19 | 9.5 | 9.5 | 9.53 | 9.06 | 1.43M |
| August 01, 2025 | 9.17 | 9.19 | 9.19 | 9.29 | 9.13 | 835,200 |
| July 31, 2025 | 9.2 | 9.13 | 9.13 | 9.43 | 9.11 | 1.43M |
| July 30, 2025 | 9.42 | 9.32 | 9.32 | 9.48 | 9.31 | 860,600 |
| July 29, 2025 | 9.56 | 9.41 | 9.41 | 9.56 | 9.31 | 1.24M |
| July 28, 2025 | 9.04 | 9.55 | 9.55 | 9.56 | 8.96 | 3.31M |
| July 25, 2025 | 9.24 | 9.1 | 9.1 | 9.33 | 8.92 | 2.47M |
| July 24, 2025 | 9.35 | 9.22 | 9.22 | 9.35 | 9.19 | 1.17M |
| July 23, 2025 | 9.25 | 9.35 | 9.35 | 9.39 | 9.21 | 1.21M |
| July 22, 2025 | 9.4 | 9.28 | 9.28 | 9.59 | 9.27 | 1.66M |
| July 21, 2025 | 9.45 | 9.29 | 9.29 | 9.45 | 9.18 | 1.81M |
| July 18, 2025 | 9.53 | 9.46 | 9.46 | 9.53 | 9.41 | 845,400 |
| July 17, 2025 | 9.53 | 9.51 | 9.51 | 9.61 | 9.4 | 1.31M |
| July 16, 2025 | 9.48 | 9.53 | 9.53 | 9.58 | 9.36 | 1.41M |
| July 15, 2025 | 9.85 | 9.5 | 9.5 | 9.9 | 9.41 | 2.92M |
| July 14, 2025 | 9.75 | 9.91 | 9.91 | 10.04 | 9.7 | 1.19M |
| July 11, 2025 | 9.85 | 9.79 | 9.79 | 9.89 | 9.7 | 1.12M |
| July 10, 2025 | 9.9 | 9.8 | 9.8 | 9.94 | 9.73 | 1.24M |
| July 09, 2025 | 9.95 | 9.95 | 9.95 | 10.24 | 9.9 | 2.56M |
| July 08, 2025 | 9.77 | 9.8 | 9.8 | 9.91 | 9.63 | 1.04M |
| July 07, 2025 | 9.76 | 9.72 | 9.72 | 9.86 | 9.64 | 1.31M |
| July 04, 2025 | 10 | 9.86 | 9.86 | 10.03 | 9.75 | 1.82M |
| July 03, 2025 | 10.1 | 9.97 | 9.97 | 10.36 | 9.88 | 3.62M |
| July 02, 2025 | 10.59 | 10.37 | 10.37 | 10.67 | 10.13 | 4.13M |
| July 01, 2025 | 9.78 | 10.27 | 10.27 | 10.27 | 9.71 | 3.33M |
| June 30, 2025 | 9.71 | 9.78 | 9.78 | 9.84 | 9.6 | 1.53M |
| June 27, 2025 | 9.43 | 9.66 | 9.66 | 9.84 | 9.41 | 1.93M |
| June 26, 2025 | 9.35 | 9.42 | 9.42 | 9.63 | 9.35 | 1.43M |
| June 25, 2025 | 9.58 | 9.33 | 9.33 | 9.63 | 9.23 | 2.46M |
| June 24, 2025 | 9.59 | 9.61 | 9.61 | 9.71 | 9.55 | 1.51M |
| June 23, 2025 | 9.61 | 9.61 | 9.61 | 9.74 | 9.53 | 1.7M |
| June 20, 2025 | 9.88 | 9.81 | 9.81 | 9.96 | 9.6 | 1.85M |
| June 19, 2025 | 9.81 | 9.85 | 9.85 | 10.19 | 9.81 | 2.29M |
| June 18, 2025 | 9.67 | 9.97 | 9.97 | 10.12 | 9.46 | 3.43M |
| June 17, 2025 | 9.9 | 9.69 | 9.69 | 9.99 | 9.48 | 3.44M |
| June 16, 2025 | 9.42 | 9.63 | 9.63 | 9.79 | 9.35 | 3.8M |
| June 13, 2025 | 9.32 | 9.66 | 9.66 | 9.9 | 9.32 | 6.09M |
| June 12, 2025 | 9.94 | 9.43 | 9.43 | 9.94 | 9.41 | 5.1M |
| June 11, 2025 | 9.82 | 9.9 | 9.9 | 10.27 | 9.6 | 7.46M |
| June 10, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 426,702 |
| June 09, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 464,600 |
| June 06, 2025 | 8.94 | 8.99 | 8.99 | 9.08 | 8.8 | 2.52M |
| June 05, 2025 | 9.07 | 9.06 | 9.06 | 9.15 | 8.82 | 4.35M |
| June 04, 2025 | 9.17 | 9.1 | 9.1 | 9.27 | 9.05 | 6.95M |
| June 03, 2025 | 10 | 9.53 | 9.53 | 10.42 | 9.46 | 10.54M |
| May 30, 2025 | 9.3 | 9.96 | 9.96 | 10.04 | 9.3 | 8.23M |
| May 29, 2025 | 9.68 | 9.79 | 9.79 | 10.13 | 9.58 | 9.56M |
| May 28, 2025 | 9.45 | 9.65 | 9.65 | 9.65 | 9.13 | 6.86M |
| May 27, 2025 | 8.9 | 9.19 | 9.19 | 9.28 | 8.86 | 3.58M |
| May 26, 2025 | 9.3 | 8.9 | 8.9 | 9.3 | 8.75 | 4.74M |