9.97
+0.41(+4.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.57 | 9.97 | 9.97 | 10.2 | 9.57 | 23.66M |
| August 15, 2025 | 9.46 | 9.56 | 9.56 | 9.62 | 9.44 | 7.68M |
| August 14, 2025 | 9.7 | 9.54 | 9.54 | 9.75 | 9.49 | 10.73M |
| August 13, 2025 | 9.67 | 9.69 | 9.69 | 9.8 | 9.55 | 14.02M |
| August 12, 2025 | 9.48 | 9.67 | 9.67 | 9.81 | 9.36 | 19.02M |
| August 11, 2025 | 9.48 | 9.48 | 9.48 | 9.49 | 9.33 | 10M |
| August 08, 2025 | 9.41 | 9.49 | 9.49 | 9.51 | 9.27 | 14.16M |
| August 07, 2025 | 9.5 | 9.44 | 9.44 | 9.59 | 9.4 | 15.4M |
| August 06, 2025 | 9.63 | 9.56 | 9.56 | 9.63 | 9.41 | 20.82M |
| August 05, 2025 | 9.94 | 9.76 | 9.76 | 10.05 | 9.49 | 27.86M |
| August 04, 2025 | 10.45 | 10 | 10 | 10.81 | 9.88 | 26.16M |
| August 01, 2025 | 10.66 | 10.18 | 10.18 | 10.78 | 10.06 | 33M |
| July 31, 2025 | 11 | 11.05 | 11.05 | 11.57 | 10.44 | 54.49M |
| July 30, 2025 | 9.58 | 10.52 | 10.52 | 10.52 | 9.58 | 10.16M |
| July 29, 2025 | 9.68 | 9.56 | 9.56 | 9.82 | 9.43 | 9.67M |
| July 28, 2025 | 9.55 | 9.76 | 9.76 | 10.05 | 9.55 | 13.23M |
| July 25, 2025 | 9.62 | 9.54 | 9.54 | 9.7 | 9.4 | 9.54M |
| July 24, 2025 | 9.09 | 9.49 | 9.49 | 9.7 | 9.07 | 14.5M |
| July 23, 2025 | 9.15 | 9.05 | 9.05 | 9.26 | 9.04 | 5.18M |
| July 22, 2025 | 9.2 | 9.15 | 9.15 | 9.32 | 9.13 | 5.1M |
| July 21, 2025 | 9.22 | 9.22 | 9.22 | 9.3 | 9.14 | 5.56M |
| July 18, 2025 | 9.35 | 9.18 | 9.18 | 9.46 | 9.15 | 5.6M |
| July 17, 2025 | 9.33 | 9.25 | 9.25 | 9.38 | 9.16 | 6.1M |
| July 16, 2025 | 9.14 | 9.28 | 9.28 | 9.5 | 9.14 | 9.96M |
| July 15, 2025 | 9.68 | 9.31 | 9.31 | 9.74 | 9.1 | 11.91M |
| July 14, 2025 | 9.92 | 9.83 | 9.83 | 9.96 | 9.75 | 5.56M |
| July 11, 2025 | 9.9 | 9.96 | 9.96 | 10.16 | 9.81 | 8.06M |
| July 10, 2025 | 9.87 | 9.92 | 9.92 | 10.2 | 9.81 | 9.42M |
| July 09, 2025 | 9.71 | 9.97 | 9.97 | 10.04 | 9.63 | 8.89M |
| July 08, 2025 | 9.52 | 9.63 | 9.63 | 9.86 | 9.45 | 6.02M |
| July 07, 2025 | 9.34 | 9.47 | 9.47 | 9.53 | 9.2 | 4.87M |
| July 04, 2025 | 9.39 | 9.34 | 9.34 | 9.39 | 9.22 | 4.67M |
| July 03, 2025 | 9.32 | 9.34 | 9.34 | 9.47 | 9.27 | 3.93M |
| July 02, 2025 | 9.39 | 9.35 | 9.35 | 9.43 | 9.25 | 4.88M |
| July 01, 2025 | 9.47 | 9.35 | 9.35 | 9.48 | 9.27 | 5.45M |
| June 30, 2025 | 9.17 | 9.28 | 9.28 | 9.3 | 9.08 | 4.81M |
| June 27, 2025 | 9.13 | 9.1 | 9.1 | 9.13 | 8.99 | 3.34M |
| June 26, 2025 | 9.01 | 9.07 | 9.07 | 9.14 | 8.91 | 4.51M |
| June 25, 2025 | 9.16 | 9.02 | 9.02 | 9.25 | 8.91 | 6.35M |
| June 24, 2025 | 8.97 | 9.13 | 9.13 | 9.19 | 8.84 | 6.66M |
| June 23, 2025 | 8.66 | 8.89 | 8.89 | 8.98 | 8.66 | 4.93M |
| June 20, 2025 | 8.86 | 8.75 | 8.75 | 8.99 | 8.68 | 5.26M |
| June 19, 2025 | 8.81 | 8.82 | 8.82 | 8.99 | 8.72 | 5.45M |
| June 18, 2025 | 9.01 | 8.88 | 8.88 | 9.04 | 8.84 | 5.38M |
| June 17, 2025 | 9.17 | 9.01 | 9.01 | 9.18 | 8.95 | 5.91M |
| June 16, 2025 | 8.92 | 9.14 | 9.14 | 9.17 | 8.92 | 6.99M |
| June 13, 2025 | 9.07 | 9.02 | 9.02 | 9.15 | 8.96 | 8.29M |
| June 12, 2025 | 9.02 | 9.15 | 9.15 | 9.34 | 8.99 | 8.31M |
| June 11, 2025 | 9.02 | 9.01 | 9.01 | 9.12 | 8.97 | 5.34M |
| June 10, 2025 | 9.05 | 9.01 | 9.01 | 9.13 | 8.83 | 7.77M |
| June 09, 2025 | 8.92 | 9 | 9 | 9 | 8.8 | 6.37M |
| June 06, 2025 | 8.91 | 8.9 | 8.9 | 8.94 | 8.78 | 4.18M |
| June 05, 2025 | 8.98 | 8.9 | 8.9 | 9 | 8.82 | 5.67M |
| June 04, 2025 | 8.79 | 8.94 | 8.94 | 9 | 8.7 | 7.26M |
| June 03, 2025 | 8.52 | 8.75 | 8.75 | 8.8 | 8.52 | 6.02M |
| May 30, 2025 | 8.65 | 8.6 | 8.6 | 8.77 | 8.55 | 4.83M |
| May 29, 2025 | 8.63 | 8.65 | 8.65 | 8.67 | 8.52 | 4.33M |
| May 28, 2025 | 8.62 | 8.64 | 8.64 | 8.68 | 8.49 | 4.69M |
| May 27, 2025 | 8.52 | 8.68 | 8.68 | 8.68 | 8.48 | 5.7M |
| May 26, 2025 | 8.4 | 8.54 | 8.54 | 8.6 | 8.4 | 5.07M |