9.93
+0.19(+1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.76 | 9.93 | 9.93 | 9.98 | 9.74 | 17.77M |
| August 15, 2025 | 9.6 | 9.74 | 9.74 | 9.82 | 9.6 | 12.18M |
| August 14, 2025 | 9.88 | 9.58 | 9.58 | 10 | 9.54 | 18.56M |
| August 13, 2025 | 9.82 | 9.78 | 9.78 | 9.91 | 9.77 | 9.83M |
| August 12, 2025 | 9.92 | 9.82 | 9.82 | 9.93 | 9.72 | 11.03M |
| August 11, 2025 | 9.65 | 9.9 | 9.9 | 9.99 | 9.64 | 16.9M |
| August 08, 2025 | 9.91 | 9.92 | 9.92 | 9.99 | 9.88 | 11.18M |
| August 07, 2025 | 10 | 9.97 | 9.97 | 10.08 | 9.9 | 14.28M |
| August 06, 2025 | 9.89 | 9.99 | 9.99 | 10.02 | 9.82 | 14.17M |
| August 05, 2025 | 9.81 | 9.89 | 9.89 | 9.89 | 9.78 | 11.52M |
| August 04, 2025 | 9.51 | 9.81 | 9.81 | 9.83 | 9.46 | 13.75M |
| August 01, 2025 | 9.49 | 9.59 | 9.59 | 9.65 | 9.49 | 8.47M |
| July 31, 2025 | 9.67 | 9.52 | 9.52 | 9.79 | 9.51 | 13.77M |
| July 30, 2025 | 9.86 | 9.75 | 9.75 | 9.92 | 9.65 | 20.85M |
| July 29, 2025 | 9.68 | 9.97 | 9.97 | 10.28 | 9.64 | 38.86M |
| July 28, 2025 | 9.71 | 9.68 | 9.68 | 9.72 | 9.64 | 8.05M |
| July 25, 2025 | 9.65 | 9.68 | 9.68 | 9.69 | 9.52 | 10.4M |
| July 24, 2025 | 9.45 | 9.57 | 9.57 | 9.57 | 9.43 | 7.64M |
| July 23, 2025 | 9.54 | 9.43 | 9.43 | 9.58 | 9.4 | 11.55M |
| July 22, 2025 | 9.73 | 9.59 | 9.59 | 9.74 | 9.53 | 11.47M |
| July 21, 2025 | 9.69 | 9.71 | 9.71 | 9.72 | 9.65 | 9.25M |
| July 18, 2025 | 9.76 | 9.66 | 9.66 | 9.77 | 9.61 | 8.8M |
| July 17, 2025 | 9.63 | 9.71 | 9.71 | 9.72 | 9.54 | 10.02M |
| July 16, 2025 | 9.56 | 9.63 | 9.63 | 9.65 | 9.53 | 8.76M |
| July 15, 2025 | 9.72 | 9.58 | 9.58 | 9.76 | 9.49 | 14.54M |
| July 14, 2025 | 9.75 | 9.73 | 9.73 | 9.8 | 9.68 | 10.43M |
| July 11, 2025 | 9.75 | 9.8 | 9.8 | 9.81 | 9.63 | 14.26M |
| July 10, 2025 | 9.76 | 9.75 | 9.75 | 9.79 | 9.6 | 16.76M |
| July 09, 2025 | 9.97 | 9.76 | 9.76 | 10.01 | 9.74 | 21.18M |
| July 08, 2025 | 10 | 9.92 | 9.92 | 10.03 | 9.8 | 24.42M |
| July 07, 2025 | 9.83 | 9.91 | 9.91 | 10.16 | 9.72 | 30.55M |
| July 04, 2025 | 10.01 | 9.96 | 9.96 | 10.55 | 9.9 | 52.8M |
| July 03, 2025 | 9.8 | 10.15 | 10.15 | 10.58 | 9.6 | 66.17M |
| July 02, 2025 | 10.04 | 9.63 | 9.63 | 10.04 | 9.56 | 62.35M |
| July 01, 2025 | 9.8 | 10.14 | 10.14 | 10.14 | 9.8 | 21.85M |
| June 30, 2025 | 9.19 | 9.22 | 9.22 | 9.25 | 9.16 | 7.06M |
| June 27, 2025 | 9.18 | 9.16 | 9.16 | 9.2 | 9.11 | 6.33M |
| June 26, 2025 | 9.2 | 9.12 | 9.12 | 9.23 | 9.1 | 7.4M |
| June 25, 2025 | 9.12 | 9.2 | 9.2 | 9.21 | 9.1 | 11.09M |
| June 24, 2025 | 8.92 | 9.12 | 9.12 | 9.12 | 8.87 | 13.71M |
| June 23, 2025 | 8.7 | 8.91 | 8.91 | 9.12 | 8.63 | 12.8M |
| June 20, 2025 | 8.79 | 8.75 | 8.75 | 8.89 | 8.71 | 5.5M |
| June 19, 2025 | 9.01 | 8.79 | 8.79 | 9.07 | 8.78 | 7.94M |
| June 18, 2025 | 8.94 | 9.03 | 9.03 | 9.15 | 8.87 | 9.86M |
| June 17, 2025 | 8.95 | 8.98 | 8.98 | 9.01 | 8.86 | 6.52M |
| June 16, 2025 | 8.86 | 8.94 | 8.94 | 8.95 | 8.75 | 6.84M |
| June 13, 2025 | 8.9 | 8.88 | 8.88 | 9.23 | 8.81 | 17.38M |
| June 12, 2025 | 9.03 | 8.95 | 8.95 | 9.07 | 8.92 | 7.02M |
| June 11, 2025 | 9.05 | 9.09 | 9.09 | 9.15 | 9 | 7.32M |
| June 10, 2025 | 9.21 | 8.99 | 8.99 | 9.21 | 8.85 | 10.78M |
| June 09, 2025 | 9.12 | 9.21 | 9.21 | 9.22 | 9.09 | 9.14M |
| June 06, 2025 | 9.03 | 9.08 | 9.08 | 9.23 | 8.95 | 9.9M |
| June 05, 2025 | 8.93 | 9 | 9 | 9.05 | 8.85 | 7.25M |
| June 04, 2025 | 8.86 | 8.93 | 8.93 | 8.96 | 8.86 | 5.5M |
| June 03, 2025 | 8.99 | 8.86 | 8.86 | 9.05 | 8.85 | 7.88M |
| May 30, 2025 | 9.24 | 8.98 | 8.98 | 9.24 | 8.97 | 8.7M |
| May 29, 2025 | 9.05 | 9.25 | 9.25 | 9.26 | 9.01 | 7.75M |
| May 28, 2025 | 9.19 | 9.05 | 9.05 | 9.24 | 9.04 | 5.66M |
| May 27, 2025 | 9.13 | 9.18 | 9.18 | 9.2 | 9.07 | 5.41M |
| May 26, 2025 | 9.01 | 9.17 | 9.17 | 9.17 | 8.95 | 6.63M |