9.60
+0.5(+5.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.32 | 9.6 | 9.6 | 9.75 | 9.32 | 148.65M |
| August 15, 2025 | 8.73 | 9.1 | 9.1 | 9.11 | 8.69 | 97.93M |
| August 14, 2025 | 8.97 | 8.77 | 8.77 | 9 | 8.68 | 60.28M |
| August 13, 2025 | 8.9 | 8.95 | 8.95 | 8.97 | 8.86 | 53.74M |
| August 12, 2025 | 8.9 | 8.9 | 8.9 | 8.94 | 8.78 | 48.84M |
| August 11, 2025 | 8.81 | 8.91 | 8.91 | 8.97 | 8.8 | 57.82M |
| August 08, 2025 | 8.88 | 8.82 | 8.82 | 8.94 | 8.79 | 51.51M |
| August 07, 2025 | 8.99 | 8.89 | 8.89 | 9.02 | 8.86 | 82.39M |
| August 06, 2025 | 8.88 | 9 | 9 | 9.05 | 8.83 | 117.29M |
| August 05, 2025 | 8.6 | 8.73 | 8.73 | 8.78 | 8.57 | 56.77M |
| August 04, 2025 | 8.3 | 8.59 | 8.59 | 8.6 | 8.28 | 47.62M |
| August 01, 2025 | 8.33 | 8.35 | 8.35 | 8.41 | 8.27 | 39.89M |
| July 31, 2025 | 8.43 | 8.33 | 8.33 | 8.6 | 8.28 | 52.09M |
| July 30, 2025 | 8.6 | 8.47 | 8.47 | 8.61 | 8.39 | 52.62M |
| July 29, 2025 | 8.67 | 8.64 | 8.64 | 8.67 | 8.51 | 57.34M |
| July 28, 2025 | 8.78 | 8.71 | 8.71 | 8.81 | 8.67 | 46.04M |
| July 25, 2025 | 8.71 | 8.71 | 8.71 | 8.76 | 8.65 | 45.31M |
| July 24, 2025 | 8.67 | 8.73 | 8.73 | 8.83 | 8.65 | 53.49M |
| July 23, 2025 | 8.8 | 8.71 | 8.71 | 8.82 | 8.67 | 72.24M |
| July 22, 2025 | 8.85 | 8.89 | 8.89 | 9.06 | 8.73 | 115.36M |
| July 21, 2025 | 8.7 | 8.88 | 8.88 | 8.99 | 8.61 | 150.31M |
| July 18, 2025 | 8.5 | 8.46 | 8.46 | 8.54 | 8.39 | 45.54M |
| July 17, 2025 | 8.33 | 8.5 | 8.5 | 8.6 | 8.28 | 75.89M |
| July 16, 2025 | 8.35 | 8.36 | 8.36 | 8.46 | 8.31 | 48.82M |
| July 15, 2025 | 8.39 | 8.37 | 8.37 | 8.53 | 8.25 | 59.23M |
| July 14, 2025 | 8.28 | 8.38 | 8.38 | 8.42 | 8.27 | 51.17M |
| July 11, 2025 | 8.19 | 8.28 | 8.28 | 8.33 | 8.14 | 44.28M |
| July 10, 2025 | 8.23 | 8.2 | 8.2 | 8.3 | 8.15 | 31.49M |
| July 09, 2025 | 8.26 | 8.2 | 8.2 | 8.43 | 8.19 | 45.43M |
| July 08, 2025 | 8.13 | 8.26 | 8.26 | 8.26 | 8.11 | 35.11M |
| July 07, 2025 | 8.22 | 8.15 | 8.15 | 8.22 | 8.12 | 30.98M |
| July 04, 2025 | 8.38 | 8.22 | 8.22 | 8.4 | 8.21 | 49.64M |
| July 03, 2025 | 8.36 | 8.42 | 8.42 | 8.48 | 8.27 | 50.19M |
| July 02, 2025 | 8.53 | 8.36 | 8.36 | 8.53 | 8.33 | 65.36M |
| July 01, 2025 | 8.22 | 8.54 | 8.54 | 8.54 | 8.18 | 118.43M |
| June 30, 2025 | 8.14 | 8.22 | 8.22 | 8.25 | 8.13 | 39.82M |
| June 27, 2025 | 8.14 | 8.15 | 8.15 | 8.21 | 8.1 | 42.04M |
| June 26, 2025 | 8.19 | 8.15 | 8.15 | 8.4 | 8.11 | 75.15M |
| June 25, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.04 | 68.23M |
| June 24, 2025 | 7.66 | 8.13 | 8.13 | 8.22 | 7.66 | 97.99M |
| June 23, 2025 | 7.5 | 7.64 | 7.64 | 7.66 | 7.49 | 26.09M |
| June 20, 2025 | 7.7 | 7.55 | 7.55 | 7.77 | 7.54 | 31.66M |
| June 19, 2025 | 7.85 | 7.72 | 7.72 | 7.93 | 7.7 | 36.11M |
| June 18, 2025 | 7.79 | 7.87 | 7.87 | 7.89 | 7.76 | 27.66M |
| June 17, 2025 | 7.84 | 7.83 | 7.83 | 7.88 | 7.78 | 22.8M |
| June 16, 2025 | 7.73 | 7.83 | 7.83 | 7.86 | 7.73 | 23.65M |
| June 13, 2025 | 7.91 | 7.78 | 7.78 | 7.95 | 7.77 | 38.91M |
| June 12, 2025 | 7.96 | 7.97 | 7.97 | 8.05 | 7.9 | 31.39M |
| June 11, 2025 | 7.96 | 7.98 | 7.98 | 8.04 | 7.91 | 33.95M |
| June 10, 2025 | 8.07 | 7.94 | 7.94 | 8.08 | 7.82 | 43.03M |
| June 09, 2025 | 8.01 | 8.06 | 8.06 | 8.11 | 8 | 34.68M |
| June 06, 2025 | 8.07 | 7.98 | 7.98 | 8.08 | 7.96 | 32.28M |
| June 05, 2025 | 7.99 | 8.07 | 8.07 | 8.07 | 7.88 | 43.98M |
| June 04, 2025 | 7.9 | 7.96 | 7.96 | 8.02 | 7.89 | 29.73M |
| June 03, 2025 | 7.86 | 7.9 | 7.9 | 7.99 | 7.84 | 30.26M |
| May 30, 2025 | 8.14 | 7.92 | 7.92 | 8.16 | 7.9 | 50.93M |
| May 29, 2025 | 8.01 | 8.17 | 8.17 | 8.19 | 8.01 | 44.46M |
| May 28, 2025 | 8.1 | 8.02 | 8.02 | 8.16 | 7.98 | 33.7M |
| May 27, 2025 | 8.2 | 8.08 | 8.08 | 8.2 | 8.04 | 33.47M |
| May 26, 2025 | 8.08 | 8.18 | 8.18 | 8.21 | 8.06 | 30.97M |