9.65
+0.05(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.62 | 9.65 | 9.65 | 9.71 | 9.58 | 7.26M |
| August 15, 2025 | 9.48 | 9.6 | 9.6 | 9.67 | 9.47 | 8.49M |
| August 14, 2025 | 9.76 | 9.45 | 9.45 | 9.79 | 9.43 | 9.06M |
| August 13, 2025 | 9.88 | 9.74 | 9.74 | 9.88 | 9.7 | 7.41M |
| August 12, 2025 | 9.93 | 9.8 | 9.8 | 9.93 | 9.75 | 5.94M |
| August 11, 2025 | 9.81 | 9.89 | 9.89 | 9.92 | 9.77 | 6.88M |
| August 08, 2025 | 9.81 | 9.82 | 9.82 | 9.84 | 9.71 | 5.78M |
| August 07, 2025 | 9.79 | 9.81 | 9.81 | 9.87 | 9.68 | 6.28M |
| August 06, 2025 | 9.75 | 9.79 | 9.79 | 9.83 | 9.6 | 6.75M |
| August 05, 2025 | 9.64 | 9.72 | 9.72 | 9.77 | 9.6 | 7.83M |
| August 04, 2025 | 9.36 | 9.61 | 9.61 | 9.65 | 9.34 | 7.86M |
| August 01, 2025 | 9.26 | 9.39 | 9.39 | 9.42 | 9.24 | 5.84M |
| July 31, 2025 | 9.34 | 9.26 | 9.26 | 9.44 | 9.21 | 5.71M |
| July 30, 2025 | 9.41 | 9.33 | 9.33 | 9.45 | 9.25 | 4.91M |
| July 29, 2025 | 9.47 | 9.45 | 9.45 | 9.47 | 9.36 | 5.76M |
| July 28, 2025 | 9.42 | 9.48 | 9.48 | 9.49 | 9.4 | 5.33M |
| July 25, 2025 | 9.31 | 9.39 | 9.39 | 9.39 | 9.25 | 5.08M |
| July 24, 2025 | 9.26 | 9.32 | 9.32 | 9.38 | 9.26 | 4.57M |
| July 23, 2025 | 9.36 | 9.28 | 9.28 | 9.38 | 9.23 | 5.77M |
| July 22, 2025 | 9.44 | 9.36 | 9.36 | 9.52 | 9.29 | 6.73M |
| July 21, 2025 | 9.27 | 9.4 | 9.4 | 9.44 | 9.26 | 6.42M |
| July 18, 2025 | 9.24 | 9.23 | 9.23 | 9.28 | 9.14 | 3.95M |
| July 17, 2025 | 9.09 | 9.22 | 9.22 | 9.23 | 9.04 | 5.91M |
| July 16, 2025 | 9.04 | 9.09 | 9.09 | 9.18 | 9.02 | 5.26M |
| July 15, 2025 | 9.12 | 9.05 | 9.05 | 9.16 | 8.97 | 5.8M |
| July 14, 2025 | 9.04 | 9.12 | 9.12 | 9.14 | 9.02 | 4.64M |
| July 11, 2025 | 9.09 | 9.05 | 9.05 | 9.1 | 8.95 | 5.04M |
| July 10, 2025 | 9.05 | 9.06 | 9.06 | 9.13 | 9.01 | 5.36M |
| July 09, 2025 | 9.1 | 9.06 | 9.06 | 9.27 | 9.02 | 9.52M |
| July 08, 2025 | 8.96 | 9.02 | 9.02 | 9.03 | 8.91 | 5.6M |
| July 07, 2025 | 8.86 | 8.95 | 8.95 | 8.95 | 8.84 | 3.92M |
| July 04, 2025 | 8.96 | 8.91 | 8.91 | 9.04 | 8.88 | 4.92M |
| July 03, 2025 | 8.99 | 8.99 | 8.99 | 9.06 | 8.94 | 4.32M |
| July 02, 2025 | 9.02 | 9 | 9 | 9.04 | 8.91 | 6.47M |
| July 01, 2025 | 9.06 | 9.02 | 9.02 | 9.11 | 8.95 | 8.26M |
| June 30, 2025 | 8.97 | 9.05 | 9.05 | 9.13 | 8.95 | 9.37M |
| June 27, 2025 | 8.85 | 8.95 | 8.95 | 9.02 | 8.82 | 8.38M |
| June 26, 2025 | 8.77 | 8.84 | 8.84 | 8.93 | 8.76 | 9.68M |
| June 25, 2025 | 8.74 | 8.77 | 8.77 | 8.86 | 8.71 | 6.01M |
| June 24, 2025 | 8.5 | 8.76 | 8.76 | 8.77 | 8.48 | 7.62M |
| June 23, 2025 | 8.22 | 8.47 | 8.47 | 8.5 | 8.15 | 5.16M |
| June 20, 2025 | 8.29 | 8.21 | 8.21 | 8.45 | 8.15 | 4.73M |
| June 19, 2025 | 8.47 | 8.28 | 8.28 | 8.6 | 8.26 | 7.64M |
| June 18, 2025 | 8.43 | 8.46 | 8.46 | 8.48 | 8.32 | 3.84M |
| June 17, 2025 | 8.48 | 8.45 | 8.45 | 8.53 | 8.38 | 4.01M |
| June 16, 2025 | 8.36 | 8.45 | 8.45 | 8.52 | 8.35 | 5.52M |
| June 13, 2025 | 8.58 | 8.39 | 8.39 | 8.58 | 8.36 | 5.41M |
| June 12, 2025 | 8.52 | 8.58 | 8.58 | 8.59 | 8.44 | 4.5M |
| June 11, 2025 | 8.49 | 8.53 | 8.53 | 8.61 | 8.4 | 4.52M |
| June 10, 2025 | 8.69 | 8.52 | 8.52 | 8.69 | 8.42 | 6.25M |
| June 09, 2025 | 8.54 | 8.63 | 8.63 | 8.63 | 8.51 | 5.46M |
| June 06, 2025 | 8.51 | 8.52 | 8.52 | 8.53 | 8.43 | 3.98M |
| June 05, 2025 | 8.47 | 8.54 | 8.54 | 8.58 | 8.41 | 5.18M |
| June 04, 2025 | 8.43 | 8.47 | 8.47 | 8.54 | 8.42 | 4.49M |
| June 03, 2025 | 8.38 | 8.43 | 8.43 | 8.49 | 8.35 | 5.41M |
| May 30, 2025 | 8.61 | 8.4 | 8.4 | 8.61 | 8.34 | 8.35M |
| May 29, 2025 | 8.4 | 8.62 | 8.62 | 8.67 | 8.37 | 9.79M |
| May 28, 2025 | 8.4 | 8.38 | 8.38 | 8.55 | 8.32 | 8.11M |
| May 27, 2025 | 8.32 | 8.39 | 8.39 | 8.68 | 8.19 | 10.45M |
| May 26, 2025 | 8.17 | 8.32 | 8.32 | 8.33 | 8.15 | 4.51M |