9.91
-0.27(-2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.94 | 9.91 | 9.91 | 10.17 | 9.88 | 28.58M |
| August 21, 2025 | 10.31 | 10.18 | 10.18 | 10.55 | 9.97 | 50.33M |
| August 20, 2025 | 9.85 | 9.83 | 9.83 | 9.88 | 9.72 | 16.35M |
| August 19, 2025 | 10.03 | 9.88 | 9.88 | 10.03 | 9.77 | 24.45M |
| August 18, 2025 | 9.75 | 10.03 | 10.03 | 10.25 | 9.75 | 33.22M |
| August 15, 2025 | 9.41 | 9.63 | 9.63 | 9.64 | 9.41 | 14.48M |
| August 14, 2025 | 9.68 | 9.44 | 9.44 | 9.88 | 9.4 | 18.39M |
| August 13, 2025 | 9.7 | 9.67 | 9.67 | 9.79 | 9.63 | 17.99M |
| August 12, 2025 | 9.93 | 9.74 | 9.74 | 9.98 | 9.56 | 31.2M |
| August 11, 2025 | 9.59 | 9.71 | 9.71 | 9.95 | 9.55 | 46.79M |
| August 08, 2025 | 9.2 | 9.21 | 9.21 | 9.27 | 9.17 | 7.84M |
| August 07, 2025 | 9.28 | 9.23 | 9.23 | 9.31 | 9.17 | 8.72M |
| August 06, 2025 | 9.28 | 9.28 | 9.28 | 9.3 | 9.18 | 8.82M |
| August 05, 2025 | 9.23 | 9.26 | 9.26 | 9.37 | 9.19 | 11.38M |
| August 04, 2025 | 9.16 | 9.23 | 9.23 | 9.23 | 9.02 | 9.43M |
| August 01, 2025 | 9.17 | 9.2 | 9.2 | 9.24 | 9.11 | 8.8M |
| July 31, 2025 | 9.29 | 9.18 | 9.18 | 9.38 | 9.12 | 13.01M |
| July 30, 2025 | 9.56 | 9.31 | 9.31 | 9.57 | 9.21 | 17.45M |
| July 29, 2025 | 9.59 | 9.57 | 9.57 | 9.73 | 9.45 | 20.37M |
| July 28, 2025 | 9.45 | 9.62 | 9.62 | 9.64 | 9.39 | 23.94M |
| July 25, 2025 | 9.33 | 9.45 | 9.45 | 9.58 | 9.29 | 30.57M |
| July 24, 2025 | 9.05 | 9.32 | 9.32 | 9.32 | 9.05 | 27.03M |
| July 23, 2025 | 9.26 | 9.05 | 9.05 | 9.26 | 9.05 | 19.33M |
| July 22, 2025 | 9.16 | 9.26 | 9.26 | 9.33 | 9.11 | 28.72M |
| July 21, 2025 | 9.13 | 9.2 | 9.2 | 9.35 | 9.13 | 21.17M |
| July 18, 2025 | 9.09 | 9.15 | 9.15 | 9.28 | 9.08 | 24.44M |
| July 17, 2025 | 9.04 | 9.06 | 9.06 | 9.11 | 8.98 | 11.02M |
| July 16, 2025 | 9.04 | 9.04 | 9.04 | 9.07 | 8.97 | 10.22M |
| July 15, 2025 | 9.09 | 8.98 | 8.98 | 9.12 | 8.9 | 18.48M |
| July 14, 2025 | 9.15 | 9.15 | 9.15 | 9.33 | 9.1 | 14.28M |
| July 11, 2025 | 9.22 | 9.17 | 9.17 | 9.27 | 9.15 | 20.1M |
| July 10, 2025 | 9.32 | 9.27 | 9.27 | 9.34 | 9.2 | 16.76M |
| July 09, 2025 | 9.38 | 9.29 | 9.29 | 9.47 | 9.24 | 24.19M |
| July 08, 2025 | 9.28 | 9.38 | 9.38 | 9.39 | 9.25 | 22.98M |
| July 07, 2025 | 9.28 | 9.33 | 9.33 | 9.43 | 9.22 | 23.7M |
| July 04, 2025 | 9.39 | 9.23 | 9.23 | 9.43 | 9.17 | 30.84M |
| July 03, 2025 | 9.28 | 9.46 | 9.46 | 9.51 | 9.14 | 48.21M |
| July 02, 2025 | 9.67 | 9.55 | 9.55 | 9.72 | 9.48 | 36.88M |
| July 01, 2025 | 9.85 | 9.8 | 9.8 | 10.05 | 9.51 | 67.8M |
| June 30, 2025 | 10.06 | 10.05 | 10.05 | 10.58 | 9.91 | 104.08M |
| June 27, 2025 | 11.23 | 10.41 | 10.41 | 11.99 | 10.39 | 144.43M |
| June 26, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.25 | 49.05M |
| June 25, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.21 | 30.49M |
| June 24, 2025 | 8.76 | 9.45 | 9.45 | 9.45 | 8.76 | 48.43M |
| June 23, 2025 | 8.38 | 8.59 | 8.59 | 8.61 | 8.23 | 35.9M |
| June 20, 2025 | 8.4 | 8.36 | 8.36 | 8.88 | 8.32 | 47.93M |
| June 19, 2025 | 8.1 | 8.49 | 8.49 | 8.65 | 8.1 | 60.39M |
| June 18, 2025 | 8.12 | 8.19 | 8.19 | 8.19 | 7.92 | 19.58M |
| June 17, 2025 | 8.11 | 8.16 | 8.16 | 8.23 | 8.08 | 19.4M |
| June 16, 2025 | 8.02 | 8.15 | 8.15 | 8.17 | 7.86 | 24.48M |
| June 13, 2025 | 8.17 | 8.02 | 8.02 | 8.33 | 8 | 35.76M |
| June 12, 2025 | 8.5 | 8.22 | 8.22 | 8.56 | 8.12 | 53.37M |
| June 11, 2025 | 7.71 | 8.49 | 8.49 | 8.49 | 7.71 | 16.11M |
| June 10, 2025 | 7.68 | 7.72 | 7.72 | 7.85 | 7.56 | 13.3M |
| June 09, 2025 | 7.64 | 7.68 | 7.68 | 7.86 | 7.61 | 14.28M |
| June 06, 2025 | 7.5 | 7.58 | 7.58 | 7.65 | 7.47 | 8.24M |
| June 05, 2025 | 7.63 | 7.49 | 7.49 | 7.64 | 7.48 | 8.9M |
| June 04, 2025 | 7.54 | 7.63 | 7.63 | 7.77 | 7.54 | 8.61M |
| June 03, 2025 | 7.51 | 7.56 | 7.56 | 7.67 | 7.51 | 5.67M |
| May 30, 2025 | 7.72 | 7.56 | 7.56 | 7.75 | 7.54 | 6.97M |