9.49
+0.08(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.53 | 9.49 | 9.49 | 9.57 | 9.42 | 13.66M |
| August 15, 2025 | 9.15 | 9.41 | 9.41 | 9.44 | 9.14 | 14.73M |
| August 14, 2025 | 9.44 | 9.17 | 9.17 | 9.46 | 9.16 | 12.59M |
| August 13, 2025 | 9.4 | 9.41 | 9.41 | 9.49 | 9.34 | 12.1M |
| August 12, 2025 | 9.46 | 9.4 | 9.4 | 9.48 | 9.32 | 8.76M |
| August 11, 2025 | 9.28 | 9.44 | 9.44 | 9.45 | 9.25 | 13.19M |
| August 08, 2025 | 9.27 | 9.26 | 9.26 | 9.35 | 9.14 | 10.41M |
| August 07, 2025 | 9.18 | 9.3 | 9.3 | 9.33 | 9.15 | 13.43M |
| August 06, 2025 | 9.17 | 9.19 | 9.19 | 9.2 | 9.09 | 9.99M |
| August 05, 2025 | 9.13 | 9.18 | 9.18 | 9.19 | 9.11 | 7.85M |
| August 04, 2025 | 9.04 | 9.15 | 9.15 | 9.18 | 8.86 | 10.99M |
| August 01, 2025 | 9.1 | 9.15 | 9.15 | 9.18 | 9.07 | 6.05M |
| July 31, 2025 | 9.31 | 9.13 | 9.13 | 9.39 | 9.1 | 10.05M |
| July 30, 2025 | 9.4 | 9.32 | 9.32 | 9.42 | 9.22 | 10.93M |
| July 29, 2025 | 9.38 | 9.44 | 9.44 | 9.44 | 9.27 | 13.35M |
| July 28, 2025 | 9.18 | 9.4 | 9.4 | 9.44 | 9.15 | 17M |
| July 25, 2025 | 9.13 | 9.18 | 9.18 | 9.19 | 9.08 | 8.19M |
| July 24, 2025 | 9.08 | 9.12 | 9.12 | 9.15 | 9.05 | 9.41M |
| July 23, 2025 | 9.21 | 9.05 | 9.05 | 9.24 | 9.04 | 10.67M |
| July 22, 2025 | 9.26 | 9.23 | 9.23 | 9.33 | 9.2 | 10.27M |
| July 21, 2025 | 9.19 | 9.25 | 9.25 | 9.26 | 9.15 | 9.78M |
| July 18, 2025 | 9.25 | 9.19 | 9.19 | 9.27 | 9.13 | 7.44M |
| July 17, 2025 | 9.04 | 9.24 | 9.24 | 9.25 | 8.99 | 13.83M |
| July 16, 2025 | 9.06 | 9.05 | 9.05 | 9.12 | 8.99 | 7.09M |
| July 15, 2025 | 9.15 | 9.04 | 9.04 | 9.16 | 8.94 | 10.69M |
| July 14, 2025 | 9.08 | 9.16 | 9.16 | 9.17 | 9.03 | 7.61M |
| July 11, 2025 | 9.25 | 9.09 | 9.09 | 9.26 | 9.07 | 13.24M |
| July 10, 2025 | 9.15 | 9.24 | 9.24 | 9.33 | 9.1 | 13.71M |
| July 09, 2025 | 9.24 | 9.16 | 9.16 | 9.28 | 9.12 | 9.17M |
| July 08, 2025 | 9.05 | 9.24 | 9.24 | 9.24 | 9.01 | 12.72M |
| July 07, 2025 | 9.04 | 9.07 | 9.07 | 9.13 | 9.03 | 8.75M |
| July 04, 2025 | 9.21 | 9.08 | 9.08 | 9.46 | 9.07 | 12.65M |
| July 03, 2025 | 9.1 | 9.24 | 9.24 | 9.27 | 9.08 | 12.35M |
| July 02, 2025 | 9.22 | 9.14 | 9.14 | 9.22 | 9.05 | 16.56M |
| July 01, 2025 | 9.21 | 9.3 | 9.3 | 9.58 | 9.17 | 22.42M |
| June 30, 2025 | 9.15 | 9.3 | 9.3 | 9.48 | 9.02 | 31.08M |
| June 27, 2025 | 9.23 | 9.1 | 9.1 | 9.37 | 9.01 | 23.61M |
| June 26, 2025 | 9.04 | 9.1 | 9.1 | 9.29 | 9.04 | 24.32M |
| June 25, 2025 | 9.07 | 9.07 | 9.07 | 9.17 | 8.99 | 27.72M |
| June 24, 2025 | 8.85 | 9.07 | 9.07 | 9.12 | 8.79 | 27.23M |
| June 23, 2025 | 8.58 | 8.86 | 8.86 | 8.87 | 8.53 | 20.87M |
| June 20, 2025 | 8.54 | 8.69 | 8.69 | 9.06 | 8.42 | 28.64M |
| June 19, 2025 | 8.6 | 8.47 | 8.47 | 8.71 | 8.43 | 13.39M |
| June 18, 2025 | 8.67 | 8.64 | 8.64 | 8.68 | 8.47 | 14.57M |
| June 17, 2025 | 8.59 | 8.71 | 8.71 | 8.74 | 8.59 | 18.64M |
| June 16, 2025 | 8.53 | 8.59 | 8.59 | 8.67 | 8.53 | 13.87M |
| June 13, 2025 | 8.7 | 8.59 | 8.59 | 8.78 | 8.55 | 17.34M |
| June 12, 2025 | 8.8 | 8.79 | 8.79 | 8.86 | 8.68 | 23.45M |
| June 11, 2025 | 8.8 | 8.8 | 8.8 | 8.96 | 8.69 | 48.16M |
| June 10, 2025 | 8.5 | 8.99 | 8.99 | 9.28 | 8.46 | 59.96M |
| June 09, 2025 | 8.38 | 8.44 | 8.44 | 8.48 | 8.34 | 6M |
| June 06, 2025 | 8.32 | 8.36 | 8.36 | 8.36 | 8.29 | 3.95M |
| June 05, 2025 | 8.25 | 8.37 | 8.37 | 8.37 | 8.21 | 5.55M |
| June 04, 2025 | 8.21 | 8.28 | 8.28 | 8.3 | 8.17 | 4.35M |
| June 03, 2025 | 8.16 | 8.17 | 8.17 | 8.22 | 8.09 | 4.32M |
| May 30, 2025 | 8.31 | 8.18 | 8.18 | 8.36 | 8.15 | 7.35M |
| May 29, 2025 | 8.23 | 8.35 | 8.35 | 8.38 | 8.22 | 5.92M |
| May 28, 2025 | 8.33 | 8.21 | 8.21 | 8.37 | 8.18 | 4.82M |
| May 27, 2025 | 8.37 | 8.31 | 8.31 | 8.37 | 8.21 | 5.34M |
| May 26, 2025 | 8.27 | 8.35 | 8.35 | 8.38 | 8.24 | 6.03M |