9.39
-0.09(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.48 | 9.39 | 9.39 | 9.49 | 9.28 | 17.22M |
| August 15, 2025 | 9.42 | 9.48 | 9.48 | 9.55 | 9.38 | 11.22M |
| August 14, 2025 | 9.32 | 9.44 | 9.44 | 9.5 | 9.29 | 12.49M |
| August 13, 2025 | 9.4 | 9.33 | 9.33 | 9.46 | 9.24 | 11.5M |
| August 12, 2025 | 9.36 | 9.38 | 9.38 | 9.38 | 9.27 | 7.92M |
| August 11, 2025 | 9.5 | 9.36 | 9.36 | 9.5 | 9.29 | 14.41M |
| August 08, 2025 | 9.1 | 9.51 | 9.51 | 9.54 | 9.07 | 21.47M |
| August 07, 2025 | 9.23 | 9.09 | 9.09 | 9.24 | 9.06 | 7.82M |
| August 06, 2025 | 9.25 | 9.22 | 9.22 | 9.29 | 9.16 | 8.14M |
| August 05, 2025 | 9.19 | 9.23 | 9.23 | 9.28 | 9.13 | 8.98M |
| August 04, 2025 | 8.96 | 9.17 | 9.17 | 9.18 | 8.89 | 12.28M |
| August 01, 2025 | 8.8 | 8.96 | 8.96 | 9.04 | 8.78 | 12.43M |
| July 31, 2025 | 9.08 | 8.82 | 8.82 | 9.1 | 8.78 | 18.23M |
| July 30, 2025 | 9.2 | 9.11 | 9.11 | 9.25 | 9.06 | 13.03M |
| July 29, 2025 | 9.28 | 9.2 | 9.2 | 9.31 | 9.04 | 11.32M |
| July 28, 2025 | 9.11 | 9.28 | 9.28 | 9.33 | 9.01 | 16.6M |
| July 25, 2025 | 9.08 | 9.12 | 9.12 | 9.24 | 9.02 | 12.4M |
| July 24, 2025 | 9.02 | 9.08 | 9.08 | 9.08 | 8.94 | 11.24M |
| July 23, 2025 | 9.13 | 9.01 | 9.01 | 9.2 | 9 | 9.18M |
| July 22, 2025 | 9.08 | 9.13 | 9.13 | 9.16 | 9 | 10.32M |
| July 21, 2025 | 8.85 | 9.07 | 9.07 | 9.1 | 8.85 | 10.91M |
| July 18, 2025 | 8.85 | 8.86 | 8.86 | 8.91 | 8.8 | 6.12M |
| July 17, 2025 | 8.88 | 8.83 | 8.83 | 8.91 | 8.81 | 6.76M |
| July 16, 2025 | 8.89 | 8.88 | 8.88 | 8.95 | 8.84 | 5.1M |
| July 15, 2025 | 9.03 | 8.89 | 8.89 | 9.07 | 8.85 | 8.73M |
| July 14, 2025 | 8.87 | 9.03 | 9.03 | 9.07 | 8.81 | 11.92M |
| July 11, 2025 | 8.86 | 8.87 | 8.87 | 8.91 | 8.77 | 8.93M |
| July 10, 2025 | 8.85 | 8.89 | 8.89 | 8.89 | 8.79 | 8.58M |
| July 09, 2025 | 9.1 | 8.87 | 8.87 | 9.11 | 8.84 | 14.17M |
| July 08, 2025 | 9.04 | 9.11 | 9.11 | 9.16 | 9.03 | 9.24M |
| July 07, 2025 | 9 | 9.05 | 9.05 | 9.07 | 8.85 | 8.23M |
| July 04, 2025 | 9.12 | 9 | 9 | 9.16 | 8.93 | 9.87M |
| July 03, 2025 | 9.04 | 9.13 | 9.13 | 9.2 | 9.01 | 11.25M |
| July 02, 2025 | 8.92 | 9.07 | 9.07 | 9.15 | 8.86 | 15.76M |
| July 01, 2025 | 8.81 | 8.93 | 8.93 | 8.94 | 8.77 | 12.15M |
| June 30, 2025 | 8.82 | 8.81 | 8.81 | 8.86 | 8.72 | 11.28M |
| June 27, 2025 | 8.8 | 8.85 | 8.85 | 8.89 | 8.77 | 9.43M |
| June 26, 2025 | 8.81 | 8.82 | 8.82 | 8.91 | 8.71 | 13.98M |
| June 25, 2025 | 8.82 | 8.81 | 8.81 | 8.88 | 8.67 | 13.63M |
| June 24, 2025 | 8.65 | 8.82 | 8.82 | 8.84 | 8.64 | 13.45M |
| June 23, 2025 | 8.82 | 8.69 | 8.69 | 8.9 | 8.6 | 18.8M |
| June 20, 2025 | 8.89 | 8.88 | 8.88 | 8.98 | 8.85 | 12.23M |
| June 19, 2025 | 9.08 | 8.93 | 8.93 | 9.14 | 8.8 | 23.12M |
| June 18, 2025 | 9.14 | 9.1 | 9.1 | 9.23 | 9.02 | 19.38M |
| June 17, 2025 | 9.4 | 9.2 | 9.2 | 9.62 | 9.14 | 26.89M |
| June 16, 2025 | 9.56 | 9.4 | 9.4 | 9.6 | 9.36 | 25.89M |
| June 13, 2025 | 9.39 | 9.6 | 9.6 | 9.9 | 9.21 | 35.86M |
| June 12, 2025 | 8.88 | 9.38 | 9.38 | 9.69 | 8.82 | 38.34M |
| June 11, 2025 | 8.76 | 8.87 | 8.87 | 8.9 | 8.75 | 7.66M |
| June 10, 2025 | 8.76 | 8.82 | 8.82 | 8.87 | 8.7 | 9.42M |
| June 09, 2025 | 8.82 | 8.78 | 8.78 | 8.91 | 8.76 | 10.24M |
| June 06, 2025 | 8.63 | 8.82 | 8.82 | 8.84 | 8.61 | 13.42M |
| June 05, 2025 | 8.81 | 8.68 | 8.68 | 8.93 | 8.68 | 14.17M |
| June 04, 2025 | 9.07 | 9.03 | 8.77 | 9.08 | 8.92 | 9.77M |
| June 03, 2025 | 8.92 | 9.03 | 8.77 | 9.07 | 8.78 | 13.63M |
| May 30, 2025 | 8.91 | 8.98 | 8.72 | 9.02 | 8.9 | 12.4M |
| May 29, 2025 | 9 | 8.92 | 8.66 | 9.01 | 8.89 | 16.09M |
| May 28, 2025 | 9.12 | 9.02 | 8.76 | 9.14 | 8.92 | 14.69M |
| May 27, 2025 | 9.08 | 9.09 | 8.83 | 9.13 | 8.96 | 15.68M |
| May 26, 2025 | 8.85 | 9.08 | 8.82 | 9.11 | 8.77 | 21.23M |