9.05
+0.14(+1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.95 | 9.05 | 9.05 | 9.15 | 8.91 | 52.61M |
| August 15, 2025 | 8.76 | 8.91 | 8.91 | 9.01 | 8.72 | 38.83M |
| August 14, 2025 | 9.08 | 8.74 | 8.74 | 9.11 | 8.68 | 54.25M |
| August 13, 2025 | 9.03 | 9.06 | 9.06 | 9.15 | 8.95 | 45.49M |
| August 12, 2025 | 9.11 | 9 | 9 | 9.14 | 8.95 | 40.37M |
| August 11, 2025 | 8.92 | 9.07 | 9.07 | 9.15 | 8.91 | 45.8M |
| August 08, 2025 | 8.89 | 8.91 | 8.91 | 9.09 | 8.77 | 46.59M |
| August 07, 2025 | 8.81 | 8.89 | 8.89 | 9.01 | 8.76 | 67.08M |
| August 06, 2025 | 8.51 | 8.81 | 8.81 | 8.99 | 8.46 | 73.65M |
| August 05, 2025 | 8.45 | 8.53 | 8.53 | 8.58 | 8.43 | 29.38M |
| August 04, 2025 | 8.31 | 8.44 | 8.44 | 8.49 | 8.2 | 35.66M |
| August 01, 2025 | 8.38 | 8.41 | 8.41 | 8.54 | 8.28 | 39.28M |
| July 31, 2025 | 8.4 | 8.36 | 8.36 | 8.54 | 8.31 | 36.39M |
| July 30, 2025 | 8.53 | 8.41 | 8.41 | 8.58 | 8.38 | 36.54M |
| July 29, 2025 | 8.63 | 8.55 | 8.55 | 8.67 | 8.45 | 42.86M |
| July 28, 2025 | 8.27 | 8.69 | 8.69 | 8.87 | 8.26 | 100.87M |
| July 25, 2025 | 8.15 | 8.27 | 8.27 | 8.3 | 8.12 | 31.67M |
| July 24, 2025 | 8.08 | 8.16 | 8.16 | 8.22 | 8.08 | 21.99M |
| July 23, 2025 | 8.15 | 8.1 | 8.1 | 8.22 | 8.04 | 32.14M |
| July 22, 2025 | 8.35 | 8.11 | 8.11 | 8.41 | 8.08 | 53.69M |
| July 21, 2025 | 8.36 | 8.41 | 8.41 | 8.45 | 8.24 | 41.96M |
| July 18, 2025 | 8.51 | 8.31 | 8.31 | 8.54 | 8.23 | 52.5M |
| July 17, 2025 | 8.33 | 8.47 | 8.47 | 8.49 | 8.25 | 53.7M |
| July 16, 2025 | 8.25 | 8.33 | 8.33 | 8.44 | 8.15 | 54.49M |
| July 15, 2025 | 8.12 | 8.22 | 8.22 | 8.32 | 8.06 | 51.09M |
| July 14, 2025 | 8.11 | 8.16 | 8.16 | 8.2 | 8.03 | 30.61M |
| July 11, 2025 | 8.05 | 8.15 | 8.15 | 8.24 | 7.97 | 58.2M |
| July 10, 2025 | 8.12 | 8.03 | 8.03 | 8.23 | 7.98 | 47.13M |
| July 09, 2025 | 8.1 | 8.13 | 8.13 | 8.34 | 7.91 | 87.95M |
| July 08, 2025 | 8.1 | 8.09 | 8.09 | 8.22 | 8.03 | 53.44M |
| July 07, 2025 | 8.08 | 8.06 | 8.06 | 8.22 | 8.01 | 65.02M |
| July 04, 2025 | 7.85 | 8.09 | 8.09 | 8.24 | 7.8 | 114.9M |
| July 03, 2025 | 7.48 | 7.89 | 7.89 | 7.94 | 7.45 | 90.07M |
| July 02, 2025 | 7.62 | 7.48 | 7.48 | 7.62 | 7.43 | 38.69M |
| July 01, 2025 | 7.65 | 7.62 | 7.62 | 7.73 | 7.57 | 43.95M |
| June 30, 2025 | 7.79 | 7.68 | 7.68 | 7.81 | 7.6 | 56.9M |
| June 27, 2025 | 7.58 | 7.73 | 7.73 | 7.75 | 7.46 | 87.53M |
| June 26, 2025 | 7.47 | 7.42 | 7.42 | 7.68 | 7.41 | 62.13M |
| June 25, 2025 | 7.45 | 7.47 | 7.47 | 7.57 | 7.39 | 66.32M |
| June 24, 2025 | 7.3 | 7.45 | 7.45 | 7.45 | 7.25 | 70.04M |
| June 23, 2025 | 6.89 | 7.29 | 7.29 | 7.3 | 6.81 | 69.66M |
| June 20, 2025 | 7.19 | 6.96 | 6.96 | 7.24 | 6.96 | 53.09M |
| June 19, 2025 | 7.02 | 7.24 | 7.24 | 7.39 | 6.95 | 93.12M |
| June 18, 2025 | 6.85 | 7.1 | 7.1 | 7.25 | 6.85 | 69.12M |
| June 17, 2025 | 6.77 | 6.8 | 6.8 | 6.9 | 6.73 | 18.2M |
| June 16, 2025 | 6.67 | 6.77 | 6.77 | 6.79 | 6.67 | 11.25M |
| June 13, 2025 | 6.85 | 6.73 | 6.73 | 6.89 | 6.7 | 23.1M |
| June 12, 2025 | 6.88 | 6.91 | 6.91 | 6.97 | 6.84 | 17.14M |
| June 11, 2025 | 6.88 | 6.89 | 6.89 | 6.96 | 6.84 | 16.46M |
| June 10, 2025 | 6.98 | 6.85 | 6.85 | 7.01 | 6.74 | 24.07M |
| June 09, 2025 | 6.89 | 6.99 | 6.99 | 7.06 | 6.89 | 19.74M |
| June 06, 2025 | 6.95 | 6.91 | 6.91 | 6.95 | 6.87 | 15.2M |
| June 05, 2025 | 6.91 | 6.95 | 6.95 | 6.97 | 6.85 | 17.08M |
| June 04, 2025 | 6.85 | 6.89 | 6.89 | 6.93 | 6.84 | 12.1M |
| June 03, 2025 | 6.85 | 6.86 | 6.86 | 6.91 | 6.8 | 13.17M |
| May 30, 2025 | 7.02 | 6.87 | 6.87 | 7.05 | 6.86 | 21.86M |
| May 29, 2025 | 6.89 | 7.06 | 7.06 | 7.08 | 6.89 | 25.8M |
| May 28, 2025 | 6.97 | 6.89 | 6.89 | 7.01 | 6.84 | 16.18M |
| May 27, 2025 | 7.02 | 6.95 | 6.95 | 7.06 | 6.93 | 18.58M |
| May 26, 2025 | 6.98 | 7.05 | 7.05 | 7.1 | 6.94 | 17.44M |