9.53
+0.08(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.54 | 9.53 | 9.53 | 9.59 | 9.49 | 20.2M |
| August 15, 2025 | 9.44 | 9.45 | 9.45 | 9.51 | 9.42 | 15.97M |
| August 14, 2025 | 9.56 | 9.42 | 9.42 | 9.63 | 9.42 | 22.98M |
| August 13, 2025 | 9.64 | 9.58 | 9.58 | 9.67 | 9.55 | 23.17M |
| August 12, 2025 | 9.73 | 9.66 | 9.66 | 9.73 | 9.62 | 18.6M |
| August 11, 2025 | 9.71 | 9.73 | 9.73 | 9.74 | 9.64 | 24.12M |
| August 08, 2025 | 9.58 | 9.69 | 9.69 | 9.74 | 9.54 | 26.61M |
| August 07, 2025 | 9.47 | 9.62 | 9.62 | 9.67 | 9.47 | 33.29M |
| August 06, 2025 | 9.62 | 9.43 | 9.43 | 9.64 | 9.39 | 29.12M |
| August 05, 2025 | 9.56 | 9.58 | 9.58 | 9.58 | 9.51 | 16.85M |
| August 04, 2025 | 9.53 | 9.54 | 9.54 | 9.59 | 9.51 | 17.07M |
| August 01, 2025 | 9.55 | 9.53 | 9.53 | 9.63 | 9.51 | 17.16M |
| July 31, 2025 | 9.68 | 9.59 | 9.59 | 9.75 | 9.56 | 34.59M |
| July 30, 2025 | 9.8 | 9.72 | 9.72 | 9.95 | 9.67 | 37.13M |
| July 29, 2025 | 9.79 | 9.87 | 9.87 | 9.94 | 9.72 | 43.76M |
| July 28, 2025 | 9.73 | 9.82 | 9.82 | 9.94 | 9.67 | 43.57M |
| July 25, 2025 | 10.15 | 9.78 | 9.78 | 10.2 | 9.77 | 80.89M |
| July 24, 2025 | 9.97 | 10.31 | 10.31 | 10.69 | 9.83 | 105.2M |
| July 23, 2025 | 11.39 | 10 | 10 | 11.39 | 10 | 187.34M |
| July 22, 2025 | 10.29 | 10.58 | 10.58 | 10.58 | 10.09 | 93.12M |
| July 21, 2025 | 9.21 | 9.62 | 9.62 | 9.92 | 9.12 | 81.46M |
| July 18, 2025 | 9.04 | 9.02 | 9.02 | 9.06 | 8.99 | 8.96M |
| July 17, 2025 | 9 | 9.01 | 9.01 | 9.07 | 8.98 | 8.11M |
| July 16, 2025 | 9.1 | 9.04 | 8.99 | 9.14 | 9.03 | 10.55M |
| July 15, 2025 | 9.11 | 9.08 | 9.03 | 9.14 | 8.96 | 14.16M |
| July 14, 2025 | 9.15 | 9.14 | 9.09 | 9.21 | 9.1 | 12.22M |
| July 11, 2025 | 9.19 | 9.14 | 9.14 | 9.21 | 9.06 | 19.5M |
| July 10, 2025 | 9.02 | 9.19 | 9.19 | 9.27 | 9 | 27.61M |
| July 09, 2025 | 9.03 | 9.03 | 9.03 | 9.1 | 9 | 14.37M |
| July 08, 2025 | 8.97 | 9.03 | 9.03 | 9.05 | 8.92 | 14.02M |
| July 07, 2025 | 8.81 | 8.98 | 8.98 | 9.09 | 8.79 | 19.11M |
| July 04, 2025 | 8.87 | 8.83 | 8.83 | 8.92 | 8.8 | 9.72M |
| July 03, 2025 | 8.88 | 8.87 | 8.87 | 8.94 | 8.84 | 8.75M |
| July 02, 2025 | 8.82 | 8.88 | 8.88 | 8.88 | 8.79 | 8.15M |
| July 01, 2025 | 8.89 | 8.85 | 8.85 | 8.9 | 8.77 | 8.63M |
| June 30, 2025 | 8.8 | 8.87 | 8.87 | 8.88 | 8.8 | 10.42M |
| June 27, 2025 | 8.73 | 8.78 | 8.78 | 8.83 | 8.73 | 10.13M |
| June 26, 2025 | 8.74 | 8.71 | 8.71 | 8.79 | 8.71 | 10.1M |
| June 25, 2025 | 8.72 | 8.77 | 8.77 | 8.79 | 8.67 | 11.13M |
| June 24, 2025 | 8.52 | 8.71 | 8.71 | 8.73 | 8.48 | 12.36M |
| June 23, 2025 | 8.39 | 8.49 | 8.49 | 8.52 | 8.36 | 12.6M |
| June 20, 2025 | 8.55 | 8.56 | 8.56 | 8.67 | 8.54 | 7.76M |
| June 19, 2025 | 8.67 | 8.56 | 8.56 | 8.7 | 8.52 | 12.44M |
| June 18, 2025 | 8.77 | 8.67 | 8.67 | 8.79 | 8.66 | 8.71M |
| June 17, 2025 | 8.76 | 8.8 | 8.8 | 8.81 | 8.71 | 8.46M |
| June 16, 2025 | 8.65 | 8.77 | 8.77 | 8.8 | 8.64 | 9.38M |
| June 13, 2025 | 8.87 | 8.7 | 8.7 | 8.87 | 8.7 | 15.66M |
| June 12, 2025 | 8.97 | 8.91 | 8.91 | 8.97 | 8.83 | 16.61M |
| June 11, 2025 | 8.99 | 8.97 | 8.97 | 9.03 | 8.95 | 13.25M |
| June 10, 2025 | 9.15 | 9 | 9 | 9.15 | 8.88 | 22.33M |
| June 09, 2025 | 9.14 | 9.12 | 9.12 | 9.17 | 9.1 | 20.15M |
| June 06, 2025 | 8.99 | 9.14 | 9.14 | 9.2 | 8.96 | 28.31M |
| June 05, 2025 | 9.03 | 9.02 | 9.02 | 9.16 | 8.98 | 20.29M |
| June 04, 2025 | 8.94 | 9.03 | 9.03 | 9.08 | 8.93 | 18.65M |
| June 03, 2025 | 8.87 | 8.96 | 8.96 | 9.02 | 8.86 | 14.07M |
| May 30, 2025 | 9.06 | 8.96 | 8.96 | 9.08 | 8.94 | 18.17M |
| May 29, 2025 | 9.1 | 9.13 | 9.13 | 9.14 | 9 | 28.22M |
| May 28, 2025 | 9.13 | 8.95 | 8.95 | 9.15 | 8.9 | 30.59M |
| May 27, 2025 | 9.1 | 9.14 | 9.14 | 9.17 | 9.04 | 27.35M |
| May 26, 2025 | 9.09 | 9.15 | 9.15 | 9.23 | 9 | 35.43M |