9.67
-0.1(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.78 | 9.67 | 9.67 | 9.83 | 9.62 | 9.05M |
| August 15, 2025 | 9.68 | 9.77 | 9.77 | 9.78 | 9.63 | 7.61M |
| August 14, 2025 | 9.83 | 9.74 | 9.74 | 9.87 | 9.66 | 10.8M |
| August 13, 2025 | 9.98 | 9.87 | 9.87 | 10.05 | 9.75 | 12.3M |
| August 12, 2025 | 9.83 | 10.01 | 10.01 | 10.26 | 9.78 | 16.25M |
| August 11, 2025 | 9.72 | 9.8 | 9.8 | 9.8 | 9.61 | 8.57M |
| August 08, 2025 | 9.54 | 9.7 | 9.7 | 9.92 | 9.52 | 10.36M |
| August 07, 2025 | 9.5 | 9.54 | 9.54 | 9.83 | 9.48 | 9.24M |
| August 06, 2025 | 9.56 | 9.49 | 9.49 | 9.7 | 9.47 | 7.78M |
| August 05, 2025 | 9.47 | 9.58 | 9.58 | 9.59 | 9.45 | 7.34M |
| August 04, 2025 | 9.38 | 9.45 | 9.45 | 9.46 | 9.29 | 6.65M |
| August 01, 2025 | 9.22 | 9.36 | 9.36 | 9.43 | 9.22 | 5.68M |
| July 31, 2025 | 9.3 | 9.26 | 9.26 | 9.39 | 9.22 | 5.49M |
| July 30, 2025 | 9.25 | 9.31 | 9.31 | 9.4 | 9.22 | 6.01M |
| July 29, 2025 | 9.3 | 9.3 | 9.3 | 9.32 | 9.17 | 4.61M |
| July 28, 2025 | 9.29 | 9.26 | 9.26 | 9.37 | 9.2 | 5.32M |
| July 25, 2025 | 9.18 | 9.28 | 9.28 | 9.36 | 9.12 | 6.37M |
| July 24, 2025 | 9.13 | 9.2 | 9.2 | 9.25 | 9.05 | 5.58M |
| July 23, 2025 | 9.15 | 9.1 | 9.1 | 9.22 | 9.08 | 5.62M |
| July 22, 2025 | 9.19 | 9.15 | 9.15 | 9.2 | 9.08 | 3.74M |
| July 21, 2025 | 9.05 | 9.16 | 9.16 | 9.18 | 8.96 | 4.75M |
| July 18, 2025 | 9.05 | 9.04 | 9.04 | 9.08 | 8.9 | 4.72M |
| July 17, 2025 | 9.03 | 9.04 | 9.04 | 9.09 | 8.98 | 3.93M |
| July 16, 2025 | 8.9 | 9.01 | 9.01 | 9.02 | 8.87 | 4.5M |
| July 15, 2025 | 8.9 | 8.89 | 8.89 | 8.96 | 8.79 | 3.8M |
| July 14, 2025 | 8.85 | 8.94 | 8.94 | 8.94 | 8.83 | 3.78M |
| July 11, 2025 | 8.79 | 8.85 | 8.85 | 8.88 | 8.77 | 4.08M |
| July 10, 2025 | 8.78 | 8.83 | 8.83 | 8.88 | 8.74 | 3.64M |
| July 09, 2025 | 8.78 | 8.76 | 8.76 | 8.81 | 8.74 | 3.47M |
| July 08, 2025 | 8.74 | 8.79 | 8.79 | 8.84 | 8.73 | 3.88M |
| July 07, 2025 | 8.75 | 8.75 | 8.75 | 8.84 | 8.7 | 2.89M |
| July 04, 2025 | 8.82 | 8.74 | 8.74 | 8.87 | 8.72 | 3.62M |
| July 03, 2025 | 8.69 | 8.79 | 8.79 | 8.8 | 8.66 | 3.54M |
| July 02, 2025 | 8.7 | 8.69 | 8.69 | 8.75 | 8.63 | 3.22M |
| July 01, 2025 | 8.6 | 8.72 | 8.72 | 8.73 | 8.59 | 5.14M |
| June 30, 2025 | 8.49 | 8.6 | 8.6 | 8.61 | 8.43 | 4.32M |
| June 27, 2025 | 8.39 | 8.47 | 8.47 | 8.5 | 8.38 | 3.31M |
| June 26, 2025 | 8.57 | 8.41 | 8.41 | 8.61 | 8.39 | 5.86M |
| June 25, 2025 | 8.61 | 8.64 | 8.64 | 8.65 | 8.51 | 3.34M |
| June 24, 2025 | 8.5 | 8.62 | 8.62 | 8.62 | 8.47 | 3.28M |
| June 23, 2025 | 8.36 | 8.49 | 8.49 | 8.51 | 8.29 | 3.12M |
| June 20, 2025 | 8.3 | 8.37 | 8.37 | 8.42 | 8.28 | 3.2M |
| June 19, 2025 | 8.42 | 8.29 | 8.29 | 8.49 | 8.27 | 3.54M |
| June 18, 2025 | 8.58 | 8.48 | 8.42 | 8.68 | 8.44 | 6.7M |
| June 17, 2025 | 8.63 | 8.7 | 8.64 | 9.26 | 8.63 | 9.27M |
| June 16, 2025 | 8.6 | 8.61 | 8.55 | 8.69 | 8.58 | 3.96M |
| June 13, 2025 | 8.75 | 8.6 | 8.6 | 8.89 | 8.59 | 4.75M |
| June 12, 2025 | 8.87 | 8.85 | 8.85 | 8.91 | 8.77 | 2.92M |
| June 11, 2025 | 8.87 | 8.89 | 8.89 | 8.96 | 8.85 | 3.68M |
| June 10, 2025 | 8.9 | 8.89 | 8.89 | 8.96 | 8.74 | 5.66M |
| June 09, 2025 | 8.78 | 8.89 | 8.89 | 8.94 | 8.77 | 4.48M |
| June 06, 2025 | 8.75 | 8.76 | 8.76 | 8.81 | 8.71 | 2.58M |
| June 05, 2025 | 8.85 | 8.75 | 8.75 | 8.88 | 8.72 | 2.95M |
| June 04, 2025 | 8.86 | 8.85 | 8.85 | 8.89 | 8.78 | 3.6M |
| June 03, 2025 | 8.65 | 8.84 | 8.84 | 8.88 | 8.62 | 5.02M |
| May 30, 2025 | 8.72 | 8.69 | 8.69 | 8.79 | 8.66 | 3.41M |
| May 29, 2025 | 8.56 | 8.72 | 8.72 | 8.74 | 8.51 | 3.44M |
| May 28, 2025 | 8.63 | 8.56 | 8.56 | 8.68 | 8.53 | 2.61M |
| May 27, 2025 | 8.62 | 8.64 | 8.64 | 8.67 | 8.51 | 2.65M |
| May 26, 2025 | 8.71 | 8.6 | 8.6 | 8.75 | 8.53 | 4.45M |