9.16
+0.48(+5.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.78 | 9.16 | 9.16 | 9.5 | 8.78 | 239.88M |
| August 15, 2025 | 8.57 | 8.68 | 8.68 | 8.78 | 8.5 | 79.78M |
| August 14, 2025 | 8.68 | 8.6 | 8.6 | 8.94 | 8.6 | 97.16M |
| August 13, 2025 | 8.62 | 8.71 | 8.71 | 8.75 | 8.51 | 99.27M |
| August 12, 2025 | 8.86 | 8.6 | 8.6 | 8.89 | 8.58 | 112.19M |
| August 11, 2025 | 8.69 | 8.9 | 8.9 | 8.95 | 8.63 | 82.88M |
| August 08, 2025 | 8.99 | 8.76 | 8.76 | 9.15 | 8.7 | 122.28M |
| August 07, 2025 | 8.86 | 9.04 | 9.04 | 9.25 | 8.83 | 142.68M |
| August 06, 2025 | 9.05 | 8.85 | 8.85 | 9.09 | 8.76 | 112.03M |
| August 05, 2025 | 9.04 | 8.98 | 8.98 | 9.14 | 8.85 | 89.9M |
| August 04, 2025 | 9.04 | 9.05 | 9.05 | 9.2 | 8.85 | 101.08M |
| August 01, 2025 | 9 | 9.16 | 9.16 | 9.21 | 8.86 | 187.79M |
| July 31, 2025 | 8.6 | 8.89 | 8.89 | 9.26 | 8.58 | 146.65M |
| July 30, 2025 | 8.8 | 8.59 | 8.59 | 8.83 | 8.52 | 93.45M |
| July 29, 2025 | 9.04 | 8.88 | 8.88 | 9.1 | 8.81 | 69.17M |
| July 28, 2025 | 9.32 | 8.96 | 8.96 | 9.4 | 8.82 | 106.41M |
| July 25, 2025 | 8.85 | 9.06 | 9.06 | 9.23 | 8.81 | 128.76M |
| July 24, 2025 | 8.74 | 8.81 | 8.81 | 8.94 | 8.74 | 59.39M |
| July 23, 2025 | 8.95 | 8.75 | 8.75 | 9.06 | 8.69 | 104.59M |
| July 22, 2025 | 8.92 | 8.99 | 8.99 | 9.09 | 8.8 | 91.02M |
| July 21, 2025 | 8.99 | 8.97 | 8.97 | 9.27 | 8.93 | 115.65M |
| July 18, 2025 | 9.32 | 9.07 | 9.07 | 9.6 | 9.03 | 159.78M |
| July 17, 2025 | 9.16 | 9.25 | 9.25 | 9.49 | 8.99 | 181.61M |
| July 16, 2025 | 8.71 | 9.17 | 9.17 | 9.35 | 8.65 | 228.04M |
| July 15, 2025 | 8.5 | 8.75 | 8.75 | 8.78 | 8.13 | 168.19M |
| July 14, 2025 | 8.8 | 8.54 | 8.54 | 8.85 | 8.45 | 108.77M |
| July 11, 2025 | 8.99 | 8.58 | 8.58 | 9.03 | 8.54 | 169.98M |
| July 10, 2025 | 8.8 | 9.04 | 9.04 | 9.5 | 8.69 | 231.57M |
| July 09, 2025 | 8.66 | 8.86 | 8.86 | 9.06 | 7.96 | 245.36M |
| July 08, 2025 | 8.48 | 8.36 | 8.36 | 8.55 | 8.18 | 126.52M |
| July 07, 2025 | 8.95 | 8.49 | 8.49 | 9.08 | 8.48 | 133.88M |
| July 04, 2025 | 8.43 | 8.78 | 8.78 | 8.87 | 8.34 | 156.73M |
| July 03, 2025 | 8.33 | 8.4 | 8.4 | 8.74 | 8.32 | 103.66M |
| July 02, 2025 | 8.59 | 8.29 | 8.29 | 8.88 | 8.26 | 153.02M |
| July 01, 2025 | 9.12 | 8.73 | 8.73 | 9.38 | 8.64 | 247.61M |
| June 30, 2025 | 8.1 | 8.29 | 8.29 | 8.4 | 8.03 | 97.42M |
| June 27, 2025 | 7.8 | 8.08 | 8.08 | 8.26 | 7.78 | 94.18M |
| June 26, 2025 | 8.05 | 7.81 | 7.81 | 8.13 | 7.8 | 67.46M |
| June 25, 2025 | 7.69 | 7.99 | 7.99 | 8.06 | 7.65 | 99.27M |
| June 24, 2025 | 7.4 | 7.62 | 7.62 | 7.65 | 7.35 | 59.88M |
| June 23, 2025 | 7.23 | 7.37 | 7.37 | 7.43 | 7.12 | 51.09M |
| June 20, 2025 | 7.51 | 7.25 | 7.25 | 7.6 | 7.2 | 68.89M |
| June 19, 2025 | 7.81 | 7.49 | 7.49 | 7.97 | 7.44 | 79.4M |
| June 18, 2025 | 7.78 | 7.83 | 7.83 | 7.92 | 7.73 | 62.38M |
| June 17, 2025 | 8.08 | 7.87 | 7.87 | 8.42 | 7.84 | 118.32M |
| June 16, 2025 | 7.9 | 8.05 | 8.05 | 8.15 | 7.73 | 110.47M |
| June 13, 2025 | 7.76 | 7.87 | 7.87 | 7.97 | 7.68 | 102.04M |
| June 12, 2025 | 7.8 | 7.79 | 7.79 | 7.92 | 7.68 | 87.68M |
| June 11, 2025 | 7.45 | 7.91 | 7.91 | 7.98 | 7.45 | 168.66M |
| June 10, 2025 | 7.4 | 7.52 | 7.52 | 7.57 | 7.35 | 101.75M |
| June 09, 2025 | 7.05 | 7.47 | 7.47 | 7.48 | 7.04 | 172M |
| June 06, 2025 | 7.06 | 6.95 | 6.95 | 7.07 | 6.9 | 36.84M |
| June 05, 2025 | 6.95 | 7.04 | 7.04 | 7.09 | 6.89 | 53M |
| June 04, 2025 | 6.92 | 6.93 | 6.93 | 7 | 6.86 | 41.54M |
| June 03, 2025 | 6.79 | 6.94 | 6.94 | 7.03 | 6.76 | 54.84M |
| May 30, 2025 | 6.99 | 6.8 | 6.8 | 7 | 6.78 | 36.22M |
| May 29, 2025 | 6.81 | 6.99 | 6.99 | 6.99 | 6.81 | 38.15M |
| May 28, 2025 | 7.02 | 6.86 | 6.86 | 7.05 | 6.82 | 41.8M |
| May 27, 2025 | 7.05 | 7.01 | 7.01 | 7.22 | 7 | 50.85M |
| May 26, 2025 | 6.98 | 7.01 | 7.01 | 7.08 | 6.95 | 31.72M |