9.18
+0.11(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.12 | 9.18 | 9.18 | 9.21 | 9.08 | 6.57M |
| August 15, 2025 | 8.98 | 9.07 | 9.07 | 9.1 | 8.98 | 4.99M |
| August 14, 2025 | 9.19 | 9 | 9 | 9.25 | 9 | 6.86M |
| August 13, 2025 | 9.27 | 9.2 | 9.2 | 9.28 | 9.13 | 6.87M |
| August 12, 2025 | 9.2 | 9.22 | 9.22 | 9.27 | 9.17 | 5.11M |
| August 11, 2025 | 9.15 | 9.15 | 9.15 | 9.17 | 9.07 | 4.52M |
| August 08, 2025 | 9.06 | 9.13 | 9.13 | 9.15 | 9.03 | 4.5M |
| August 07, 2025 | 9.04 | 9.05 | 9.05 | 9.1 | 9 | 4.55M |
| August 06, 2025 | 9.13 | 9.03 | 9.03 | 9.17 | 8.98 | 7.19M |
| August 05, 2025 | 9.16 | 9.16 | 9.16 | 9.19 | 9.14 | 3.94M |
| August 04, 2025 | 9.17 | 9.16 | 9.16 | 9.17 | 9.09 | 3.63M |
| August 01, 2025 | 9.11 | 9.17 | 9.17 | 9.18 | 9.11 | 3.51M |
| July 31, 2025 | 9.24 | 9.09 | 9.09 | 9.25 | 9.08 | 4.76M |
| July 30, 2025 | 9.23 | 9.24 | 9.24 | 9.29 | 9.2 | 5.13M |
| July 29, 2025 | 9.35 | 9.22 | 9.22 | 9.36 | 9.13 | 6.39M |
| July 28, 2025 | 9.35 | 9.36 | 9.36 | 9.39 | 9.31 | 4.67M |
| July 25, 2025 | 9.42 | 9.32 | 9.32 | 9.43 | 9.3 | 4.9M |
| July 24, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.29 | 5.72M |
| July 23, 2025 | 9.41 | 9.31 | 9.31 | 9.41 | 9.29 | 4.12M |
| July 22, 2025 | 9.46 | 9.38 | 9.38 | 9.5 | 9.32 | 6.99M |
| July 21, 2025 | 9.36 | 9.47 | 9.47 | 9.5 | 9.35 | 6.09M |
| July 18, 2025 | 9.36 | 9.36 | 9.36 | 9.56 | 9.33 | 7.2M |
| July 17, 2025 | 9.35 | 9.28 | 9.28 | 9.44 | 9.19 | 8.71M |
| July 16, 2025 | 9.37 | 9.35 | 9.35 | 9.39 | 9.27 | 6.2M |
| July 15, 2025 | 9.61 | 9.35 | 9.35 | 9.69 | 9.29 | 12.94M |
| July 14, 2025 | 9.29 | 9.64 | 9.64 | 9.78 | 9.28 | 15.66M |
| July 11, 2025 | 9.22 | 9.27 | 9.27 | 9.31 | 9.13 | 5.84M |
| July 10, 2025 | 9.19 | 9.21 | 9.21 | 9.25 | 9.15 | 4.14M |
| July 09, 2025 | 9.15 | 9.19 | 9.19 | 9.22 | 9.14 | 4.54M |
| July 08, 2025 | 9.12 | 9.15 | 9.15 | 9.17 | 9.11 | 3.88M |
| July 07, 2025 | 9.1 | 9.11 | 9.11 | 9.12 | 9.04 | 3.53M |
| July 04, 2025 | 9.06 | 9.07 | 9.07 | 9.11 | 9.05 | 3.77M |
| July 03, 2025 | 9.01 | 9.06 | 9.06 | 9.1 | 8.97 | 3.37M |
| July 02, 2025 | 8.97 | 9.02 | 9.02 | 9.08 | 8.93 | 3.87M |
| July 01, 2025 | 8.95 | 8.94 | 8.94 | 8.97 | 8.91 | 2.85M |
| June 30, 2025 | 8.93 | 8.93 | 8.93 | 8.98 | 8.89 | 3.34M |
| June 27, 2025 | 8.82 | 8.92 | 8.92 | 8.93 | 8.82 | 3.24M |
| June 26, 2025 | 8.89 | 8.82 | 8.82 | 8.89 | 8.8 | 2.84M |
| June 25, 2025 | 8.88 | 8.88 | 8.88 | 8.91 | 8.82 | 3.08M |
| June 24, 2025 | 8.82 | 8.88 | 8.88 | 8.91 | 8.75 | 3.78M |
| June 23, 2025 | 8.68 | 8.8 | 8.8 | 8.82 | 8.62 | 4.1M |
| June 20, 2025 | 8.64 | 8.64 | 8.64 | 8.72 | 8.61 | 2.74M |
| June 19, 2025 | 8.75 | 8.65 | 8.65 | 8.83 | 8.61 | 3.78M |
| June 18, 2025 | 8.92 | 8.8 | 8.8 | 8.93 | 8.75 | 4.03M |
| June 17, 2025 | 8.96 | 8.91 | 8.91 | 9.03 | 8.88 | 3.46M |
| June 16, 2025 | 8.99 | 8.96 | 8.96 | 9.06 | 8.91 | 3.67M |
| June 13, 2025 | 9.15 | 8.97 | 8.97 | 9.15 | 8.95 | 5.7M |
| June 12, 2025 | 9.13 | 9.14 | 9.14 | 9.17 | 9.04 | 3.9M |
| June 11, 2025 | 9.09 | 9.12 | 9.12 | 9.18 | 9.09 | 3.2M |
| June 10, 2025 | 9.18 | 9.12 | 9.12 | 9.2 | 9.01 | 4.42M |
| June 09, 2025 | 9.26 | 9.18 | 9.18 | 9.27 | 9.15 | 3.92M |
| June 06, 2025 | 9.17 | 9.23 | 9.23 | 9.27 | 9.15 | 3.8M |
| June 05, 2025 | 9.33 | 9.16 | 9.16 | 9.35 | 9.12 | 5.32M |
| June 04, 2025 | 9.3 | 9.34 | 9.34 | 9.34 | 9.22 | 5.23M |
| June 03, 2025 | 9.12 | 9.26 | 9.26 | 9.34 | 9.09 | 6.03M |
| May 30, 2025 | 9.15 | 9.12 | 9.12 | 9.21 | 9.1 | 4.18M |
| May 29, 2025 | 9.09 | 9.16 | 9.16 | 9.17 | 9.02 | 6.32M |
| May 28, 2025 | 9.1 | 9.04 | 9.04 | 9.21 | 9.02 | 6.68M |
| May 27, 2025 | 8.87 | 9.1 | 9.1 | 9.15 | 8.82 | 8.81M |
| May 26, 2025 | 9.1 | 9.12 | 8.82 | 9.2 | 9.06 | 3.87M |