9.79
+0.11(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.65 | 9.79 | 9.79 | 9.86 | 9.63 | 15.52M |
| August 15, 2025 | 9.71 | 9.68 | 9.68 | 9.71 | 9.62 | 8.93M |
| August 14, 2025 | 9.75 | 9.71 | 9.71 | 9.93 | 9.65 | 15.87M |
| August 13, 2025 | 10.02 | 9.82 | 9.82 | 10.03 | 9.76 | 20.43M |
| August 12, 2025 | 9.7 | 9.95 | 9.95 | 10 | 9.68 | 29.38M |
| August 11, 2025 | 9.6 | 9.74 | 9.74 | 9.86 | 9.57 | 18.55M |
| August 08, 2025 | 9.62 | 9.6 | 9.6 | 9.62 | 9.53 | 6.28M |
| August 07, 2025 | 9.52 | 9.6 | 9.6 | 9.67 | 9.47 | 10.57M |
| August 06, 2025 | 9.49 | 9.51 | 9.51 | 9.52 | 9.4 | 6.39M |
| August 05, 2025 | 9.48 | 9.5 | 9.5 | 9.5 | 9.47 | 4.18M |
| August 04, 2025 | 9.42 | 9.48 | 9.48 | 9.5 | 9.35 | 4.43M |
| August 01, 2025 | 9.55 | 9.47 | 9.47 | 9.59 | 9.43 | 6.57M |
| July 31, 2025 | 9.68 | 9.55 | 9.55 | 9.68 | 9.55 | 7.2M |
| July 30, 2025 | 9.61 | 9.68 | 9.68 | 9.71 | 9.6 | 8.1M |
| July 29, 2025 | 9.62 | 9.65 | 9.65 | 9.7 | 9.57 | 10.09M |
| July 28, 2025 | 9.89 | 9.72 | 9.72 | 9.94 | 9.7 | 13.13M |
| July 25, 2025 | 9.69 | 9.61 | 9.61 | 9.69 | 9.59 | 8.8M |
| July 24, 2025 | 9.66 | 9.68 | 9.68 | 9.7 | 9.63 | 7.8M |
| July 23, 2025 | 9.6 | 9.67 | 9.67 | 9.74 | 9.6 | 9.09M |
| July 22, 2025 | 9.74 | 9.65 | 9.65 | 9.74 | 9.62 | 11.56M |
| July 21, 2025 | 9.77 | 9.75 | 9.75 | 9.77 | 9.7 | 10.61M |
| July 18, 2025 | 9.92 | 9.77 | 9.77 | 9.94 | 9.74 | 14.73M |
| July 17, 2025 | 9.86 | 9.93 | 9.93 | 9.99 | 9.82 | 12.65M |
| July 16, 2025 | 9.76 | 9.87 | 9.87 | 9.89 | 9.73 | 8.08M |
| July 15, 2025 | 9.91 | 9.8 | 9.8 | 9.98 | 9.74 | 13.37M |
| July 14, 2025 | 9.98 | 10 | 10 | 10.03 | 9.93 | 9.07M |
| July 11, 2025 | 10.09 | 10.03 | 10.03 | 10.09 | 9.9 | 15.74M |
| July 10, 2025 | 9.92 | 10.11 | 10.11 | 10.32 | 9.81 | 25.49M |
| July 09, 2025 | 9.92 | 9.94 | 9.94 | 9.96 | 9.86 | 11.02M |
| July 08, 2025 | 9.86 | 9.94 | 9.94 | 9.95 | 9.85 | 13.39M |
| July 07, 2025 | 9.76 | 9.85 | 9.85 | 10.15 | 9.76 | 11.45M |
| July 04, 2025 | 9.8 | 9.71 | 9.71 | 9.82 | 9.7 | 9.53M |
| July 03, 2025 | 9.87 | 9.81 | 9.81 | 9.91 | 9.81 | 8.91M |
| July 02, 2025 | 10 | 9.89 | 9.89 | 10.01 | 9.86 | 9.46M |
| July 01, 2025 | 9.92 | 9.99 | 9.99 | 10.09 | 9.83 | 13.29M |
| June 30, 2025 | 9.88 | 9.92 | 9.92 | 9.96 | 9.83 | 10.3M |
| June 27, 2025 | 9.96 | 9.91 | 9.91 | 10.03 | 9.86 | 10.08M |
| June 26, 2025 | 9.87 | 10 | 10 | 10.07 | 9.79 | 16.6M |
| June 25, 2025 | 9.93 | 9.93 | 9.93 | 10.1 | 9.85 | 14.87M |
| June 24, 2025 | 9.78 | 9.82 | 9.82 | 9.88 | 9.71 | 17.06M |
| June 23, 2025 | 9.61 | 9.78 | 9.78 | 9.79 | 9.36 | 16.47M |
| June 20, 2025 | 9.61 | 9.67 | 9.67 | 9.8 | 9.53 | 11.52M |
| June 19, 2025 | 9.95 | 9.62 | 9.62 | 9.97 | 9.61 | 14.27M |
| June 18, 2025 | 10.04 | 9.94 | 9.94 | 10.08 | 9.88 | 12.26M |
| June 17, 2025 | 10.2 | 10.07 | 10.07 | 10.21 | 10.03 | 10.61M |
| June 16, 2025 | 10.12 | 10.17 | 10.17 | 10.22 | 10.02 | 8.59M |
| June 13, 2025 | 10.41 | 10.19 | 10.19 | 10.43 | 10.16 | 18.21M |
| June 12, 2025 | 10.35 | 10.5 | 10.5 | 10.61 | 10.26 | 21.55M |
| June 11, 2025 | 10.36 | 10.35 | 10.35 | 10.4 | 10.26 | 11.18M |
| June 10, 2025 | 10.49 | 10.35 | 10.35 | 10.5 | 10.2 | 19.33M |
| June 09, 2025 | 10.43 | 10.46 | 10.46 | 10.57 | 10.4 | 15.87M |
| June 06, 2025 | 10.7 | 10.43 | 10.43 | 10.7 | 10.38 | 21.92M |
| June 05, 2025 | 10.84 | 10.63 | 10.63 | 10.92 | 10.59 | 25.01M |
| June 04, 2025 | 10.52 | 10.88 | 10.88 | 10.97 | 10.42 | 35.81M |
| June 03, 2025 | 10.2 | 10.52 | 10.52 | 10.63 | 10.18 | 20.68M |
| May 30, 2025 | 10.58 | 10.32 | 10.32 | 10.63 | 10.28 | 20.49M |
| May 29, 2025 | 10.52 | 10.58 | 10.58 | 10.75 | 10.34 | 23.41M |
| May 28, 2025 | 10.71 | 10.63 | 10.63 | 10.81 | 10.59 | 23.84M |
| May 27, 2025 | 10.6 | 10.86 | 10.86 | 11.28 | 10.6 | 41.04M |
| May 26, 2025 | 10.53 | 10.76 | 10.76 | 11.01 | 9.89 | 33.65M |