9.83
+0.07(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.57 | 9.76 | 9.76 | 9.8 | 9.49 | 6.32M |
| August 18, 2025 | 9.7 | 9.61 | 9.61 | 9.84 | 9.56 | 8.3M |
| August 15, 2025 | 9.68 | 9.67 | 9.67 | 9.82 | 9.64 | 4.62M |
| August 14, 2025 | 9.97 | 9.72 | 9.72 | 9.99 | 9.69 | 4.27M |
| August 13, 2025 | 10.28 | 9.92 | 9.92 | 10.28 | 9.89 | 5.32M |
| August 12, 2025 | 10.13 | 10.14 | 10.14 | 10.3 | 10.08 | 3.61M |
| August 11, 2025 | 9.99 | 10.13 | 10.13 | 10.22 | 9.92 | 6.94M |
| August 08, 2025 | 9.88 | 9.95 | 9.95 | 9.98 | 9.73 | 4.04M |
| August 07, 2025 | 9.99 | 9.91 | 9.91 | 9.99 | 9.85 | 3.79M |
| August 06, 2025 | 9.99 | 9.95 | 9.95 | 10.05 | 9.81 | 5.47M |
| August 05, 2025 | 9.85 | 9.98 | 9.98 | 10.02 | 9.82 | 4.63M |
| August 04, 2025 | 9.61 | 9.84 | 9.84 | 9.85 | 9.55 | 4.17M |
| August 01, 2025 | 9.55 | 9.65 | 9.65 | 9.75 | 9.55 | 3.94M |
| July 31, 2025 | 9.79 | 9.54 | 9.54 | 9.84 | 9.49 | 4.41M |
| July 30, 2025 | 9.77 | 9.79 | 9.79 | 9.84 | 9.68 | 3.15M |
| July 29, 2025 | 10.03 | 9.77 | 9.77 | 10.08 | 9.7 | 4.77M |
| July 28, 2025 | 9.84 | 9.99 | 9.99 | 10.13 | 9.8 | 5.1M |
| July 25, 2025 | 9.73 | 9.82 | 9.82 | 9.87 | 9.73 | 3.5M |
| July 24, 2025 | 9.8 | 9.74 | 9.74 | 9.87 | 9.7 | 3.38M |
| July 23, 2025 | 9.85 | 9.77 | 9.77 | 9.97 | 9.76 | 3.74M |
| July 22, 2025 | 10.01 | 9.85 | 9.85 | 10.01 | 9.8 | 3.59M |
| July 21, 2025 | 9.99 | 9.97 | 9.97 | 10.08 | 9.91 | 4.37M |
| July 18, 2025 | 9.92 | 9.89 | 9.89 | 9.95 | 9.79 | 3.05M |
| July 17, 2025 | 9.87 | 9.87 | 9.87 | 10.04 | 9.74 | 4.15M |
| July 16, 2025 | 9.84 | 9.89 | 9.89 | 9.98 | 9.82 | 3.19M |
| July 15, 2025 | 10.09 | 9.83 | 9.83 | 10.13 | 9.82 | 5.03M |
| July 14, 2025 | 9.98 | 10.09 | 10.09 | 10.19 | 9.6 | 7.86M |
| July 11, 2025 | 10.03 | 10.03 | 10.03 | 10.24 | 9.87 | 5.42M |
| July 10, 2025 | 9.71 | 10.03 | 10.03 | 10.12 | 9.7 | 6.33M |
| July 09, 2025 | 9.86 | 9.71 | 9.71 | 9.92 | 9.68 | 2.62M |
| July 08, 2025 | 9.89 | 9.82 | 9.82 | 9.99 | 9.78 | 2.7M |
| July 07, 2025 | 9.75 | 9.89 | 9.89 | 9.96 | 9.71 | 4.56M |
| July 04, 2025 | 9.75 | 9.72 | 9.72 | 9.77 | 9.53 | 3.63M |
| July 03, 2025 | 9.69 | 9.72 | 9.67 | 9.85 | 9.65 | 3.82M |
| July 02, 2025 | 9.7 | 9.68 | 9.63 | 9.82 | 9.6 | 4.03M |
| July 01, 2025 | 9.55 | 9.69 | 9.64 | 9.87 | 9.46 | 6.87M |
| June 30, 2025 | 9.39 | 9.51 | 9.46 | 9.58 | 9.39 | 3.24M |
| June 27, 2025 | 9.19 | 9.35 | 9.3 | 9.4 | 9.19 | 3.59M |
| June 26, 2025 | 9.28 | 9.12 | 9.07 | 9.38 | 9.11 | 2.8M |
| June 25, 2025 | 9.38 | 9.22 | 9.17 | 9.42 | 9.19 | 3.12M |
| June 24, 2025 | 9.17 | 9.33 | 9.28 | 9.37 | 9.11 | 3.74M |
| June 23, 2025 | 8.8 | 9.17 | 9.12 | 9.18 | 8.8 | 3.77M |
| June 20, 2025 | 8.99 | 8.93 | 8.93 | 9.16 | 8.89 | 3.06M |
| June 19, 2025 | 9.16 | 8.99 | 8.99 | 9.23 | 8.98 | 3.07M |
| June 18, 2025 | 9.16 | 9.16 | 9.16 | 9.24 | 9.05 | 2.76M |
| June 17, 2025 | 9.57 | 9.22 | 9.22 | 9.62 | 9.11 | 5.79M |
| June 16, 2025 | 9.2 | 9.53 | 9.53 | 9.6 | 9.2 | 6.38M |
| June 13, 2025 | 9.33 | 9.25 | 9.25 | 9.42 | 9.17 | 3.11M |
| June 12, 2025 | 9.37 | 9.35 | 9.35 | 9.4 | 9.3 | 2.56M |
| June 11, 2025 | 9.43 | 9.36 | 9.36 | 9.5 | 9.33 | 3.1M |
| June 10, 2025 | 9.58 | 9.38 | 9.38 | 9.6 | 9.2 | 5.09M |
| June 09, 2025 | 9.58 | 9.59 | 9.59 | 9.63 | 9.41 | 7.64M |
| June 06, 2025 | 9.38 | 9.48 | 9.48 | 9.61 | 9.34 | 7.34M |
| June 05, 2025 | 9.3 | 9.38 | 9.38 | 9.77 | 9.3 | 10.82M |
| June 04, 2025 | 9.04 | 9.45 | 9.45 | 9.92 | 9.03 | 15.91M |
| June 03, 2025 | 8.86 | 9.02 | 9.02 | 9.1 | 8.77 | 3.27M |
| May 30, 2025 | 9 | 8.94 | 8.94 | 9.03 | 8.81 | 4.05M |
| May 29, 2025 | 8.85 | 8.92 | 8.92 | 9.08 | 8.8 | 5.17M |
| May 28, 2025 | 8.96 | 8.81 | 8.81 | 9.05 | 8.79 | 3.91M |
| May 27, 2025 | 8.78 | 8.95 | 8.95 | 9.1 | 8.69 | 7.52M |