9.86
+0.02(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.9 | 9.86 | 9.86 | 10.09 | 9.78 | 4.29M |
| August 15, 2025 | 9.92 | 9.84 | 9.84 | 9.99 | 9.83 | 3.71M |
| August 14, 2025 | 10.15 | 9.9 | 9.9 | 10.18 | 9.85 | 3.63M |
| August 13, 2025 | 10.21 | 10.14 | 10.14 | 10.27 | 10.12 | 2.76M |
| August 12, 2025 | 10.16 | 10.19 | 10.19 | 10.22 | 10.1 | 2.51M |
| August 11, 2025 | 10.18 | 10.17 | 10.17 | 10.24 | 10.06 | 2.99M |
| August 08, 2025 | 10.08 | 10.1 | 10.1 | 10.13 | 9.97 | 2.98M |
| August 07, 2025 | 10.06 | 10.03 | 10.03 | 10.1 | 9.99 | 2.43M |
| August 06, 2025 | 10.1 | 10.03 | 10.03 | 10.11 | 9.96 | 1.95M |
| August 05, 2025 | 9.99 | 10.07 | 10.07 | 10.13 | 9.98 | 2.82M |
| August 04, 2025 | 9.8 | 9.93 | 9.93 | 9.98 | 9.73 | 2.58M |
| August 01, 2025 | 9.85 | 9.83 | 9.83 | 9.89 | 9.71 | 3.3M |
| July 31, 2025 | 9.95 | 9.74 | 9.74 | 10.02 | 9.69 | 4.02M |
| July 30, 2025 | 10.03 | 10.01 | 10.01 | 10.06 | 9.93 | 3.24M |
| July 29, 2025 | 10.15 | 10.01 | 10.01 | 10.15 | 9.85 | 3.47M |
| July 28, 2025 | 10.09 | 10.09 | 10.09 | 10.19 | 9.98 | 4.56M |
| July 25, 2025 | 10.17 | 10.09 | 10.09 | 10.18 | 10.03 | 3.17M |
| July 24, 2025 | 9.86 | 10.13 | 10.13 | 10.26 | 9.86 | 5.3M |
| July 23, 2025 | 10 | 9.98 | 9.98 | 10.35 | 9.86 | 6.43M |
| July 22, 2025 | 9.89 | 9.94 | 9.94 | 9.99 | 9.74 | 3.67M |
| July 21, 2025 | 9.64 | 9.85 | 9.85 | 9.88 | 9.6 | 3.83M |
| July 18, 2025 | 9.77 | 9.63 | 9.63 | 9.77 | 9.57 | 2.12M |
| July 17, 2025 | 9.65 | 9.65 | 9.65 | 9.67 | 9.58 | 2.86M |
| July 16, 2025 | 9.46 | 9.6 | 9.6 | 9.62 | 9.33 | 3.05M |
| July 15, 2025 | 9.75 | 9.4 | 9.36 | 9.76 | 9.32 | 4.07M |
| July 14, 2025 | 9.66 | 9.74 | 9.7 | 9.76 | 9.61 | 3.54M |
| July 11, 2025 | 9.66 | 9.62 | 9.58 | 9.68 | 9.48 | 2.37M |
| July 10, 2025 | 9.66 | 9.66 | 9.62 | 9.69 | 9.55 | 2.68M |
| July 09, 2025 | 9.73 | 9.66 | 9.62 | 9.76 | 9.6 | 2.48M |
| July 08, 2025 | 9.67 | 9.71 | 9.67 | 9.74 | 9.63 | 2.87M |
| July 07, 2025 | 9.51 | 9.69 | 9.65 | 9.7 | 9.51 | 3.47M |
| July 04, 2025 | 9.67 | 9.53 | 9.49 | 9.67 | 9.49 | 2.94M |
| July 03, 2025 | 9.62 | 9.67 | 9.63 | 9.67 | 9.56 | 2.62M |
| July 02, 2025 | 9.65 | 9.6 | 9.56 | 9.65 | 9.52 | 2.34M |
| July 01, 2025 | 9.55 | 9.57 | 9.53 | 9.67 | 9.44 | 2.93M |
| June 30, 2025 | 9.5 | 9.55 | 9.51 | 9.6 | 9.44 | 2.79M |
| June 27, 2025 | 9.46 | 9.52 | 9.52 | 9.55 | 9.36 | 2.84M |
| June 26, 2025 | 9.43 | 9.44 | 9.44 | 9.47 | 9.33 | 3.16M |
| June 25, 2025 | 9.5 | 9.43 | 9.43 | 9.58 | 9.3 | 4.41M |
| June 24, 2025 | 9.37 | 9.5 | 9.5 | 9.57 | 9.34 | 4.37M |
| June 23, 2025 | 9.33 | 9.42 | 9.42 | 9.44 | 9.16 | 3.72M |
| June 20, 2025 | 9.33 | 9.22 | 9.22 | 9.5 | 9.22 | 4.32M |
| June 19, 2025 | 9.4 | 9.34 | 9.34 | 9.74 | 9.2 | 10.28M |
| June 18, 2025 | 9.49 | 9.37 | 9.37 | 9.86 | 9.33 | 7.24M |
| June 17, 2025 | 9.52 | 9.56 | 9.56 | 10.42 | 9.27 | 13.03M |
| June 16, 2025 | 9.41 | 9.47 | 9.47 | 9.59 | 9.35 | 3.15M |
| June 13, 2025 | 9.81 | 9.44 | 9.44 | 9.83 | 9.41 | 5.11M |
| June 12, 2025 | 9.51 | 9.71 | 9.71 | 9.71 | 9.51 | 4.8M |
| June 11, 2025 | 9.36 | 9.57 | 9.57 | 9.6 | 9.36 | 4.47M |
| June 10, 2025 | 9.36 | 9.4 | 9.4 | 9.47 | 9.25 | 4.57M |
| June 09, 2025 | 9.18 | 9.36 | 9.36 | 9.37 | 9.17 | 3.42M |
| June 06, 2025 | 9.1 | 9.2 | 9.2 | 9.24 | 9.06 | 3.67M |
| June 05, 2025 | 9.24 | 9.08 | 9.08 | 9.25 | 8.97 | 2.84M |
| June 04, 2025 | 9.06 | 9.17 | 9.17 | 9.23 | 9.05 | 3.77M |
| June 03, 2025 | 8.79 | 9.04 | 9.04 | 9.14 | 8.79 | 4.98M |
| May 30, 2025 | 9.52 | 9.05 | 9.05 | 9.7 | 9 | 8.46M |
| May 29, 2025 | 9.15 | 9.24 | 9.24 | 9.24 | 9.02 | 3.61M |
| May 28, 2025 | 9.07 | 9.12 | 9.12 | 9.2 | 9.04 | 3.91M |
| May 27, 2025 | 8.95 | 9.07 | 9.07 | 9.25 | 8.89 | 3.25M |
| May 26, 2025 | 8.75 | 8.94 | 8.94 | 9.02 | 8.73 | 2.33M |