9.69
+0.05(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.65 | 9.69 | 9.69 | 9.73 | 9.63 | 12.83M |
| August 15, 2025 | 9.6 | 9.64 | 9.64 | 9.78 | 9.56 | 10.22M |
| August 14, 2025 | 9.81 | 9.57 | 9.57 | 9.82 | 9.55 | 11.76M |
| August 13, 2025 | 9.85 | 9.79 | 9.79 | 9.9 | 9.75 | 9.88M |
| August 12, 2025 | 9.85 | 9.88 | 9.88 | 9.94 | 9.78 | 10.14M |
| August 11, 2025 | 9.62 | 9.86 | 9.86 | 9.93 | 9.57 | 18.29M |
| August 08, 2025 | 9.58 | 9.58 | 9.58 | 9.63 | 9.52 | 9.43M |
| August 07, 2025 | 9.52 | 9.54 | 9.54 | 9.58 | 9.46 | 8.44M |
| August 06, 2025 | 9.42 | 9.52 | 9.52 | 9.62 | 9.42 | 9.89M |
| August 05, 2025 | 9.43 | 9.45 | 9.45 | 9.45 | 9.38 | 6.69M |
| August 04, 2025 | 9.32 | 9.42 | 9.42 | 9.45 | 9.26 | 7.13M |
| August 01, 2025 | 9.33 | 9.35 | 9.35 | 9.43 | 9.28 | 5.52M |
| July 31, 2025 | 9.42 | 9.32 | 9.32 | 9.49 | 9.28 | 10.36M |
| July 30, 2025 | 9.55 | 9.47 | 9.47 | 9.57 | 9.41 | 9.51M |
| July 29, 2025 | 9.51 | 9.52 | 9.52 | 9.55 | 9.42 | 9.71M |
| July 28, 2025 | 9.59 | 9.54 | 9.54 | 9.6 | 9.46 | 10.56M |
| July 25, 2025 | 9.77 | 9.57 | 9.57 | 9.77 | 9.55 | 14.5M |
| July 24, 2025 | 9.9 | 9.79 | 9.79 | 9.95 | 9.73 | 17.4M |
| July 23, 2025 | 10.12 | 9.9 | 9.9 | 10.25 | 9.86 | 33.26M |
| July 22, 2025 | 9.79 | 9.95 | 9.95 | 10.01 | 9.75 | 30.76M |
| July 21, 2025 | 9.44 | 9.76 | 9.76 | 9.83 | 9.44 | 33.05M |
| July 18, 2025 | 9.3 | 9.23 | 9.23 | 9.32 | 9.2 | 5.82M |
| July 17, 2025 | 9.28 | 9.28 | 9.28 | 9.32 | 9.21 | 5.9M |
| July 16, 2025 | 9.29 | 9.28 | 9.28 | 9.38 | 9.22 | 7.43M |
| July 15, 2025 | 9.25 | 9.27 | 9.27 | 9.32 | 9.14 | 8.89M |
| July 14, 2025 | 9.21 | 9.28 | 9.28 | 9.35 | 9.2 | 7.51M |
| July 11, 2025 | 9.2 | 9.23 | 9.23 | 9.25 | 9.11 | 7.39M |
| July 10, 2025 | 9.19 | 9.21 | 9.21 | 9.28 | 9.19 | 7.12M |
| July 09, 2025 | 9.3 | 9.21 | 9.21 | 9.37 | 9.18 | 9.68M |
| July 08, 2025 | 9.3 | 9.28 | 9.28 | 9.3 | 9.2 | 9.32M |
| July 07, 2025 | 9.11 | 9.33 | 9.33 | 9.33 | 9.11 | 10.44M |
| July 04, 2025 | 9.28 | 9.15 | 9.15 | 9.28 | 9.13 | 8.24M |
| July 03, 2025 | 9.16 | 9.27 | 9.27 | 9.28 | 9.08 | 12.3M |
| July 02, 2025 | 9.11 | 9.13 | 9.13 | 9.2 | 9.03 | 11.49M |
| July 01, 2025 | 8.93 | 9.1 | 9.1 | 9.39 | 8.93 | 21.16M |
| June 30, 2025 | 8.91 | 8.92 | 8.92 | 9 | 8.88 | 8.26M |
| June 27, 2025 | 8.9 | 8.9 | 8.9 | 8.95 | 8.87 | 5M |
| June 26, 2025 | 8.94 | 8.88 | 8.88 | 8.99 | 8.87 | 6.61M |
| June 25, 2025 | 8.94 | 8.94 | 8.94 | 9 | 8.91 | 9.34M |
| June 24, 2025 | 8.72 | 8.94 | 8.94 | 8.97 | 8.72 | 7.82M |
| June 23, 2025 | 8.6 | 8.7 | 8.7 | 8.73 | 8.55 | 6.4M |
| June 20, 2025 | 8.72 | 8.68 | 8.68 | 8.78 | 8.66 | 5.6M |
| June 19, 2025 | 9 | 8.72 | 8.72 | 9 | 8.69 | 12.62M |
| June 18, 2025 | 9.04 | 8.99 | 8.99 | 9.14 | 8.96 | 9.74M |
| June 17, 2025 | 8.91 | 9.03 | 9.03 | 9.09 | 8.81 | 11.48M |
| June 16, 2025 | 8.81 | 8.89 | 8.89 | 8.99 | 8.81 | 6.88M |
| June 13, 2025 | 8.87 | 8.88 | 8.88 | 8.98 | 8.81 | 9.8M |
| June 12, 2025 | 8.87 | 8.93 | 8.93 | 8.98 | 8.83 | 9.29M |
| June 11, 2025 | 8.74 | 8.88 | 8.88 | 8.95 | 8.69 | 10.82M |
| June 10, 2025 | 8.74 | 8.74 | 8.74 | 8.83 | 8.61 | 8.08M |
| June 09, 2025 | 8.71 | 8.76 | 8.76 | 8.79 | 8.66 | 9M |
| June 06, 2025 | 8.68 | 8.69 | 8.69 | 8.74 | 8.61 | 8.82M |
| June 05, 2025 | 8.82 | 8.7 | 8.7 | 8.93 | 8.69 | 13.22M |
| June 04, 2025 | 8.59 | 8.75 | 8.75 | 9 | 8.53 | 20.09M |
| June 03, 2025 | 8.38 | 8.55 | 8.55 | 8.66 | 8.38 | 10.22M |
| May 30, 2025 | 8.59 | 8.43 | 8.43 | 8.69 | 8.41 | 9.27M |
| May 29, 2025 | 8.59 | 8.59 | 8.59 | 8.74 | 8.57 | 12.86M |
| May 28, 2025 | 8.38 | 8.5 | 8.5 | 8.58 | 8.35 | 10.65M |
| May 27, 2025 | 8.39 | 8.34 | 8.32 | 8.43 | 8.29 | 4.64M |
| May 26, 2025 | 8.31 | 8.38 | 8.36 | 8.42 | 8.26 | 5.43M |