9.33
+0.05(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.28 | 9.33 | 9.33 | 9.43 | 9.24 | 22.58M |
| August 15, 2025 | 9.18 | 9.28 | 9.28 | 9.28 | 9.14 | 15.47M |
| August 14, 2025 | 9.34 | 9.18 | 9.18 | 9.37 | 9.17 | 19.45M |
| August 13, 2025 | 9.47 | 9.36 | 9.36 | 9.47 | 9.23 | 24.84M |
| August 12, 2025 | 9.38 | 9.47 | 9.47 | 9.66 | 9.36 | 28.54M |
| August 11, 2025 | 9.35 | 9.4 | 9.4 | 9.42 | 9.27 | 18.46M |
| August 08, 2025 | 9.25 | 9.31 | 9.31 | 9.34 | 9.16 | 19.49M |
| August 07, 2025 | 9.36 | 9.26 | 9.26 | 9.45 | 9.22 | 25.22M |
| August 06, 2025 | 9.6 | 9.39 | 9.39 | 9.64 | 9.33 | 38.59M |
| August 05, 2025 | 9.91 | 9.65 | 9.65 | 9.91 | 9.58 | 44.48M |
| August 04, 2025 | 9.48 | 9.91 | 9.91 | 9.98 | 9.38 | 68.61M |
| August 01, 2025 | 9.22 | 9.48 | 9.48 | 9.65 | 9.21 | 54.95M |
| July 31, 2025 | 9.23 | 9.26 | 9.26 | 9.4 | 9.19 | 28.42M |
| July 30, 2025 | 9.28 | 9.3 | 9.3 | 9.45 | 9.18 | 32.19M |
| July 29, 2025 | 9.19 | 9.33 | 9.33 | 9.36 | 9.12 | 33.68M |
| July 28, 2025 | 9.13 | 9.17 | 9.17 | 9.28 | 9.13 | 21.11M |
| July 25, 2025 | 9.18 | 9.13 | 9.13 | 9.32 | 9.09 | 24.7M |
| July 24, 2025 | 9.02 | 9.19 | 9.14 | 9.38 | 9.02 | 28.48M |
| July 23, 2025 | 9 | 8.98 | 8.93 | 9.12 | 8.96 | 19.39M |
| July 22, 2025 | 9.16 | 9.06 | 9.06 | 9.19 | 9.04 | 25.34M |
| July 21, 2025 | 9.15 | 9.2 | 9.2 | 9.29 | 9.02 | 32.77M |
| July 18, 2025 | 9.27 | 9.2 | 9.2 | 9.32 | 9.09 | 37.8M |
| July 17, 2025 | 9.06 | 9.36 | 9.36 | 9.4 | 9.06 | 62.95M |
| July 16, 2025 | 8.84 | 9.22 | 9.22 | 9.61 | 8.81 | 73.48M |
| July 15, 2025 | 8.94 | 8.74 | 8.74 | 8.98 | 8.63 | 49.04M |
| July 14, 2025 | 8.74 | 8.92 | 8.92 | 8.93 | 8.71 | 15.5M |
| July 11, 2025 | 8.73 | 8.76 | 8.76 | 8.78 | 8.66 | 10.7M |
| July 10, 2025 | 8.6 | 8.73 | 8.73 | 8.74 | 8.6 | 9.22M |
| July 09, 2025 | 8.65 | 8.65 | 8.65 | 8.68 | 8.55 | 7.19M |
| July 08, 2025 | 8.6 | 8.67 | 8.67 | 8.77 | 8.57 | 8.96M |
| July 07, 2025 | 8.67 | 8.6 | 8.6 | 8.75 | 8.58 | 7.41M |
| July 04, 2025 | 8.67 | 8.69 | 8.69 | 8.8 | 8.64 | 10.12M |
| July 03, 2025 | 8.52 | 8.72 | 8.72 | 8.75 | 8.5 | 12.7M |
| July 02, 2025 | 8.57 | 8.53 | 8.53 | 8.67 | 8.49 | 8.7M |
| July 01, 2025 | 8.43 | 8.56 | 8.56 | 8.57 | 8.36 | 12.04M |
| June 30, 2025 | 8.49 | 8.41 | 8.41 | 8.49 | 8.35 | 8.03M |
| June 27, 2025 | 8.41 | 8.44 | 8.44 | 8.49 | 8.39 | 4.6M |
| June 26, 2025 | 8.52 | 8.41 | 8.41 | 8.53 | 8.37 | 7.12M |
| June 25, 2025 | 8.59 | 8.5 | 8.5 | 8.6 | 8.43 | 7.42M |
| June 24, 2025 | 8.41 | 8.56 | 8.56 | 8.59 | 8.4 | 6.38M |
| June 23, 2025 | 8.22 | 8.4 | 8.4 | 8.41 | 8.17 | 7.02M |
| June 20, 2025 | 8.24 | 8.24 | 8.24 | 8.3 | 8.2 | 6.61M |
| June 19, 2025 | 8.46 | 8.24 | 8.24 | 8.49 | 8.21 | 10.41M |
| June 18, 2025 | 8.57 | 8.47 | 8.47 | 8.63 | 8.45 | 10.5M |
| June 17, 2025 | 8.68 | 8.63 | 8.63 | 8.83 | 8.57 | 11.19M |
| June 16, 2025 | 8.6 | 8.64 | 8.64 | 8.77 | 8.57 | 12.44M |
| June 13, 2025 | 8.77 | 8.71 | 8.71 | 8.96 | 8.61 | 23.01M |
| June 12, 2025 | 8.82 | 8.83 | 8.83 | 8.91 | 8.72 | 12.67M |
| June 11, 2025 | 8.88 | 8.85 | 8.85 | 8.96 | 8.83 | 11.32M |
| June 10, 2025 | 8.92 | 8.89 | 8.89 | 9.09 | 8.81 | 15.95M |
| June 09, 2025 | 8.74 | 8.95 | 8.95 | 9.08 | 8.74 | 17.39M |
| June 06, 2025 | 8.75 | 8.8 | 8.8 | 8.99 | 8.7 | 15.9M |
| June 05, 2025 | 8.85 | 8.75 | 8.75 | 8.99 | 8.72 | 19.8M |
| June 04, 2025 | 8.74 | 8.85 | 8.85 | 8.87 | 8.69 | 14.84M |
| June 03, 2025 | 8.54 | 8.77 | 8.77 | 8.8 | 8.52 | 16.98M |
| May 30, 2025 | 8.54 | 8.63 | 8.63 | 8.76 | 8.52 | 15.17M |
| May 29, 2025 | 8.45 | 8.56 | 8.56 | 8.57 | 8.39 | 11.37M |
| May 28, 2025 | 8.51 | 8.47 | 8.47 | 8.55 | 8.42 | 7.85M |
| May 27, 2025 | 8.4 | 8.54 | 8.54 | 8.62 | 8.39 | 11.58M |
| May 26, 2025 | 8.44 | 8.43 | 8.43 | 8.55 | 8.33 | 14.17M |