9.94
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.02 | 9.94 | 9.94 | 10.25 | 9.88 | 5.06M |
| August 15, 2025 | 9.99 | 9.94 | 9.94 | 10.11 | 9.92 | 3.63M |
| August 14, 2025 | 10.24 | 9.97 | 9.97 | 10.25 | 9.95 | 3.83M |
| August 13, 2025 | 10.31 | 10.18 | 10.18 | 10.35 | 10.12 | 4.08M |
| August 12, 2025 | 10.26 | 10.3 | 10.3 | 10.35 | 10.18 | 5.01M |
| August 11, 2025 | 10.02 | 10.17 | 10.17 | 10.28 | 9.92 | 3.94M |
| August 08, 2025 | 9.92 | 10.01 | 10.01 | 10.04 | 9.76 | 3.94M |
| August 07, 2025 | 9.89 | 9.86 | 9.86 | 9.98 | 9.8 | 2.74M |
| August 06, 2025 | 9.91 | 9.85 | 9.85 | 9.96 | 9.82 | 3.35M |
| August 05, 2025 | 9.8 | 9.9 | 9.9 | 9.9 | 9.78 | 3.22M |
| August 04, 2025 | 9.76 | 9.79 | 9.79 | 9.84 | 9.68 | 3.71M |
| August 01, 2025 | 9.67 | 9.76 | 9.76 | 9.8 | 9.56 | 3.7M |
| July 31, 2025 | 9.74 | 9.59 | 9.59 | 9.8 | 9.54 | 2.9M |
| July 30, 2025 | 9.8 | 9.74 | 9.74 | 9.84 | 9.65 | 3.07M |
| July 29, 2025 | 9.9 | 9.81 | 9.81 | 9.95 | 9.69 | 2.85M |
| July 28, 2025 | 9.83 | 9.87 | 9.87 | 9.93 | 9.73 | 2.57M |
| July 25, 2025 | 9.71 | 9.82 | 9.82 | 9.82 | 9.65 | 2.84M |
| July 24, 2025 | 9.76 | 9.7 | 9.7 | 9.78 | 9.62 | 2.3M |
| July 23, 2025 | 9.79 | 9.73 | 9.73 | 9.8 | 9.68 | 3.01M |
| July 22, 2025 | 9.9 | 9.8 | 9.8 | 9.95 | 9.74 | 3.61M |
| July 21, 2025 | 9.78 | 9.9 | 9.9 | 9.9 | 9.71 | 2.91M |
| July 18, 2025 | 9.78 | 9.8 | 9.8 | 9.88 | 9.71 | 2.26M |
| July 17, 2025 | 9.78 | 9.77 | 9.77 | 9.88 | 9.7 | 2.19M |
| July 16, 2025 | 9.61 | 9.76 | 9.76 | 9.8 | 9.57 | 2.81M |
| July 15, 2025 | 9.79 | 9.61 | 9.61 | 9.84 | 9.43 | 4.11M |
| July 14, 2025 | 9.61 | 9.78 | 9.78 | 9.83 | 9.51 | 3.06M |
| July 11, 2025 | 9.69 | 9.57 | 9.57 | 9.69 | 9.48 | 3.06M |
| July 10, 2025 | 9.68 | 9.62 | 9.62 | 9.71 | 9.51 | 2.4M |
| July 09, 2025 | 9.63 | 9.67 | 9.67 | 9.73 | 9.6 | 3.34M |
| July 08, 2025 | 9.63 | 9.67 | 9.67 | 9.78 | 9.58 | 3.25M |
| July 07, 2025 | 9.35 | 9.63 | 9.63 | 9.64 | 9.22 | 3.7M |
| July 04, 2025 | 9.58 | 9.35 | 9.35 | 9.64 | 9.34 | 4.26M |
| July 03, 2025 | 9.45 | 9.58 | 9.58 | 9.9 | 9.35 | 6.58M |
| July 02, 2025 | 9.42 | 9.4 | 9.4 | 9.5 | 9.31 | 2.3M |
| July 01, 2025 | 9.43 | 9.42 | 9.42 | 9.5 | 9.27 | 3.43M |
| June 30, 2025 | 9.28 | 9.42 | 9.42 | 9.43 | 9.22 | 3.21M |
| June 27, 2025 | 9.27 | 9.3 | 9.3 | 9.31 | 9.16 | 3.1M |
| June 26, 2025 | 9.3 | 9.26 | 9.26 | 9.36 | 9.18 | 3.1M |
| June 25, 2025 | 9.39 | 9.27 | 9.27 | 9.44 | 9.17 | 4.62M |
| June 24, 2025 | 8.92 | 9.23 | 9.23 | 9.25 | 8.92 | 4.59M |
| June 23, 2025 | 8.69 | 8.92 | 8.92 | 8.95 | 8.58 | 3.44M |
| June 20, 2025 | 8.69 | 8.69 | 8.69 | 8.75 | 8.58 | 3.06M |
| June 19, 2025 | 8.92 | 8.66 | 8.66 | 8.92 | 8.63 | 3.64M |
| June 18, 2025 | 9.01 | 8.9 | 8.9 | 9.02 | 8.85 | 2.36M |
| June 17, 2025 | 9.08 | 9.01 | 9.01 | 9.15 | 8.94 | 3.03M |
| June 16, 2025 | 9.04 | 9.07 | 9.07 | 9.22 | 9.01 | 3.11M |
| June 13, 2025 | 9.2 | 9.13 | 9.13 | 9.25 | 9.03 | 3.6M |
| June 12, 2025 | 9.34 | 9.25 | 9.25 | 9.35 | 9.12 | 3.28M |
| June 11, 2025 | 9.18 | 9.22 | 9.22 | 9.28 | 9.14 | 3.23M |
| June 10, 2025 | 9.31 | 9.14 | 9.14 | 9.33 | 9.05 | 4.45M |
| June 09, 2025 | 9.26 | 9.29 | 9.29 | 9.37 | 9.16 | 4.22M |
| June 06, 2025 | 9.15 | 9.26 | 9.26 | 9.37 | 9.07 | 4.36M |
| June 05, 2025 | 9.27 | 9.18 | 9.18 | 9.27 | 9.06 | 4.29M |
| June 04, 2025 | 9.05 | 9.27 | 9.27 | 9.29 | 9.03 | 5.79M |
| June 03, 2025 | 8.9 | 9 | 9 | 9.1 | 8.86 | 4.98M |
| May 30, 2025 | 9.01 | 8.95 | 8.95 | 9.05 | 8.88 | 3.65M |
| May 29, 2025 | 8.87 | 8.99 | 8.99 | 9.05 | 8.8 | 4.49M |
| May 28, 2025 | 8.93 | 8.86 | 8.86 | 8.95 | 8.82 | 4.64M |
| May 27, 2025 | 8.8 | 8.93 | 8.93 | 8.95 | 8.72 | 4.02M |
| May 26, 2025 | 8.92 | 9.07 | 8.82 | 9.1 | 8.81 | 4.18M |