9.03
+0.05(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.96 | 9.03 | 9.03 | 9.11 | 8.92 | 7.63M |
| August 15, 2025 | 9.04 | 8.98 | 8.98 | 9.04 | 8.89 | 11.35M |
| August 14, 2025 | 8.92 | 9.13 | 9.13 | 9.19 | 8.91 | 13.54M |
| August 13, 2025 | 9.05 | 8.91 | 8.91 | 9.05 | 8.89 | 6.01M |
| August 12, 2025 | 8.92 | 8.94 | 8.94 | 9.04 | 8.91 | 7.15M |
| August 11, 2025 | 8.88 | 8.94 | 8.94 | 8.95 | 8.81 | 6.44M |
| August 08, 2025 | 8.71 | 8.88 | 8.88 | 8.9 | 8.7 | 7.22M |
| August 07, 2025 | 8.88 | 8.78 | 8.78 | 8.88 | 8.72 | 7.12M |
| August 06, 2025 | 8.93 | 8.84 | 8.84 | 8.94 | 8.8 | 8.72M |
| August 05, 2025 | 8.9 | 8.95 | 8.95 | 8.98 | 8.84 | 11.14M |
| August 04, 2025 | 8.83 | 8.88 | 8.88 | 8.94 | 8.69 | 13.34M |
| August 01, 2025 | 9.11 | 8.92 | 8.92 | 9.14 | 8.86 | 18.25M |
| July 31, 2025 | 9.32 | 9 | 9 | 9.35 | 8.98 | 28.07M |
| July 30, 2025 | 9.39 | 9.67 | 9.67 | 9.95 | 9.02 | 48.67M |
| July 29, 2025 | 8.53 | 9.39 | 9.39 | 9.39 | 8.19 | 25.94M |
| July 28, 2025 | 8.77 | 8.54 | 8.54 | 8.8 | 8.48 | 18.14M |
| July 25, 2025 | 9.35 | 8.68 | 8.68 | 9.52 | 8.59 | 38.2M |
| July 24, 2025 | 8.39 | 9.22 | 9.22 | 9.22 | 8.39 | 30.92M |
| July 23, 2025 | 8.58 | 8.38 | 8.38 | 8.62 | 8.38 | 4.54M |
| July 22, 2025 | 8.5 | 8.5 | 8.5 | 8.62 | 8.39 | 4.6M |
| July 21, 2025 | 8.39 | 8.51 | 8.51 | 8.55 | 8.36 | 5.92M |
| July 18, 2025 | 8.31 | 8.32 | 8.32 | 8.35 | 8.25 | 3.34M |
| July 17, 2025 | 8.28 | 8.32 | 8.32 | 8.39 | 8.24 | 4.02M |
| July 16, 2025 | 8.25 | 8.28 | 8.28 | 8.34 | 8.23 | 3.74M |
| July 15, 2025 | 8.4 | 8.25 | 8.25 | 8.4 | 8.15 | 4.45M |
| July 14, 2025 | 8.31 | 8.37 | 8.37 | 8.39 | 8.26 | 4.78M |
| July 11, 2025 | 8.37 | 8.31 | 8.31 | 8.44 | 8.23 | 4.04M |
| July 10, 2025 | 8.28 | 8.39 | 8.39 | 8.4 | 8.23 | 4.17M |
| July 09, 2025 | 8.3 | 8.28 | 8.28 | 8.34 | 8.26 | 3.21M |
| July 08, 2025 | 8.31 | 8.29 | 8.29 | 8.33 | 8.21 | 4.03M |
| July 07, 2025 | 8.13 | 8.31 | 8.31 | 8.32 | 8.12 | 4.51M |
| July 04, 2025 | 8.29 | 8.16 | 8.16 | 8.32 | 8.15 | 5.19M |
| July 03, 2025 | 8.27 | 8.31 | 8.31 | 8.34 | 8.25 | 4.56M |
| July 02, 2025 | 8.35 | 8.26 | 8.26 | 8.39 | 8.22 | 4.83M |
| July 01, 2025 | 8.31 | 8.35 | 8.35 | 8.41 | 8.22 | 6.05M |
| June 30, 2025 | 8.25 | 8.36 | 8.36 | 8.36 | 8.17 | 7.13M |
| June 27, 2025 | 8.23 | 8.26 | 8.26 | 8.36 | 8.17 | 7.83M |
| June 26, 2025 | 8.35 | 8.12 | 8.12 | 8.49 | 8.09 | 10.09M |
| June 25, 2025 | 8.08 | 8.06 | 8.06 | 8.19 | 8 | 8.25M |
| June 24, 2025 | 8.01 | 8.03 | 8.03 | 8.06 | 7.87 | 8.94M |
| June 23, 2025 | 7.62 | 7.96 | 7.96 | 7.98 | 7.62 | 10.88M |
| June 20, 2025 | 7.94 | 7.69 | 7.69 | 8.01 | 7.65 | 13.57M |
| June 19, 2025 | 8.48 | 8.01 | 8.01 | 8.48 | 7.99 | 18.98M |
| June 18, 2025 | 8.92 | 8.5 | 8.5 | 8.98 | 8.4 | 26.16M |
| June 17, 2025 | 9.45 | 8.99 | 8.99 | 9.65 | 8.88 | 41.81M |
| June 16, 2025 | 8.02 | 9.01 | 9.01 | 9.01 | 8.02 | 11.56M |
| June 13, 2025 | 8.81 | 8.19 | 8.19 | 9.47 | 8.08 | 47.34M |
| June 12, 2025 | 7.99 | 8.81 | 8.81 | 8.81 | 7.98 | 28.19M |
| June 11, 2025 | 7.9 | 8.01 | 8.01 | 8.06 | 7.85 | 7.49M |
| June 10, 2025 | 8.09 | 7.88 | 7.88 | 8.11 | 7.77 | 8.9M |
| June 09, 2025 | 7.83 | 8.03 | 8.03 | 8.14 | 7.71 | 12.3M |
| June 06, 2025 | 7.73 | 7.86 | 7.86 | 8.06 | 7.63 | 10.37M |
| June 05, 2025 | 7.99 | 7.91 | 7.91 | 8.01 | 7.88 | 2.71M |
| June 04, 2025 | 7.92 | 7.98 | 7.98 | 7.99 | 7.88 | 3.08M |
| June 03, 2025 | 7.81 | 7.92 | 7.92 | 7.95 | 7.78 | 3.07M |
| May 30, 2025 | 7.93 | 7.88 | 7.88 | 7.99 | 7.85 | 2.99M |
| May 29, 2025 | 7.78 | 7.92 | 7.92 | 7.95 | 7.75 | 3.68M |
| May 28, 2025 | 7.8 | 7.79 | 7.79 | 7.87 | 7.73 | 2.55M |
| May 27, 2025 | 7.72 | 7.82 | 7.82 | 7.83 | 7.68 | 2.46M |
| May 26, 2025 | 7.63 | 7.73 | 7.73 | 7.76 | 7.62 | 2.98M |