9.30
+1.55(+20.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.19 | 9.3 | 9.3 | 9.3 | 8.19 | 398.04M |
| August 15, 2025 | 7.57 | 7.75 | 7.75 | 7.78 | 7.55 | 59.74M |
| August 14, 2025 | 7.78 | 7.58 | 7.58 | 7.8 | 7.52 | 56.94M |
| August 13, 2025 | 7.57 | 7.78 | 7.78 | 7.82 | 7.56 | 81.17M |
| August 12, 2025 | 7.64 | 7.56 | 7.56 | 7.65 | 7.55 | 38.61M |
| August 11, 2025 | 7.55 | 7.64 | 7.64 | 7.67 | 7.53 | 40.5M |
| August 08, 2025 | 7.76 | 7.56 | 7.56 | 7.76 | 7.55 | 62.26M |
| August 07, 2025 | 7.78 | 7.76 | 7.76 | 7.85 | 7.73 | 45.76M |
| August 06, 2025 | 7.71 | 7.81 | 7.81 | 7.83 | 7.68 | 64.69M |
| August 05, 2025 | 7.76 | 7.73 | 7.73 | 7.79 | 7.66 | 65.98M |
| August 04, 2025 | 8.04 | 7.79 | 7.79 | 8.04 | 7.67 | 87.09M |
| August 01, 2025 | 7.66 | 7.8 | 7.8 | 7.83 | 7.51 | 92.07M |
| July 31, 2025 | 7.68 | 7.66 | 7.66 | 7.84 | 7.61 | 83.51M |
| July 30, 2025 | 7.64 | 7.73 | 7.73 | 7.9 | 7.63 | 112.15M |
| July 29, 2025 | 7.78 | 7.69 | 7.69 | 7.8 | 7.57 | 72.68M |
| July 28, 2025 | 7.75 | 7.83 | 7.83 | 7.83 | 7.71 | 67.61M |
| July 25, 2025 | 7.71 | 7.71 | 7.71 | 7.79 | 7.66 | 59.64M |
| July 24, 2025 | 7.57 | 7.71 | 7.71 | 7.72 | 7.54 | 56.01M |
| July 23, 2025 | 7.64 | 7.55 | 7.55 | 7.68 | 7.52 | 53.52M |
| July 22, 2025 | 7.68 | 7.65 | 7.65 | 7.76 | 7.59 | 53.17M |
| July 21, 2025 | 7.8 | 7.71 | 7.71 | 7.83 | 7.68 | 66.93M |
| July 18, 2025 | 7.95 | 7.81 | 7.81 | 8.17 | 7.79 | 121.79M |
| July 17, 2025 | 7.53 | 7.85 | 7.85 | 7.86 | 7.5 | 87.18M |
| July 16, 2025 | 7.55 | 7.59 | 7.59 | 7.77 | 7.53 | 72.26M |
| July 15, 2025 | 7.6 | 7.56 | 7.56 | 7.65 | 7.41 | 66.24M |
| July 14, 2025 | 7.81 | 7.64 | 7.64 | 7.94 | 7.6 | 66.7M |
| July 11, 2025 | 7.74 | 7.7 | 7.7 | 7.78 | 7.6 | 57.62M |
| July 10, 2025 | 7.73 | 7.76 | 7.76 | 7.87 | 7.64 | 67.02M |
| July 09, 2025 | 7.58 | 7.76 | 7.76 | 7.91 | 7.55 | 108.64M |
| July 08, 2025 | 7.42 | 7.58 | 7.58 | 7.58 | 7.38 | 54.02M |
| July 07, 2025 | 7.45 | 7.42 | 7.42 | 7.55 | 7.4 | 39.14M |
| July 04, 2025 | 7.5 | 7.48 | 7.48 | 7.58 | 7.43 | 55.13M |
| July 03, 2025 | 7.51 | 7.52 | 7.52 | 7.64 | 7.43 | 46.32M |
| July 02, 2025 | 7.52 | 7.51 | 7.51 | 7.74 | 7.45 | 72.88M |
| July 01, 2025 | 7.53 | 7.54 | 7.54 | 7.69 | 7.41 | 66.4M |
| June 30, 2025 | 7.57 | 7.51 | 7.51 | 7.67 | 7.48 | 64.93M |
| June 27, 2025 | 7.43 | 7.38 | 7.38 | 7.48 | 7.36 | 48.56M |
| June 26, 2025 | 7.45 | 7.42 | 7.42 | 7.56 | 7.39 | 62.13M |
| June 25, 2025 | 7.45 | 7.48 | 7.48 | 7.54 | 7.35 | 76.4M |
| June 24, 2025 | 7.53 | 7.43 | 7.43 | 7.64 | 7.32 | 106.01M |
| June 23, 2025 | 6.97 | 7.21 | 7.21 | 7.3 | 6.94 | 62.58M |
| June 20, 2025 | 7.25 | 6.98 | 6.98 | 7.31 | 6.97 | 63.47M |
| June 19, 2025 | 7.14 | 7.27 | 7.27 | 7.35 | 7.08 | 82.38M |
| June 18, 2025 | 7.19 | 7.16 | 7.16 | 7.23 | 7.1 | 38.97M |
| June 17, 2025 | 7.38 | 7.23 | 7.23 | 7.42 | 7.18 | 62.18M |
| June 16, 2025 | 7.21 | 7.39 | 7.39 | 7.53 | 7.17 | 89.27M |
| June 13, 2025 | 7.4 | 7.21 | 7.21 | 7.48 | 7.15 | 85.27M |
| June 12, 2025 | 7.32 | 7.52 | 7.52 | 7.62 | 7.26 | 119.64M |
| June 11, 2025 | 7.23 | 7.4 | 7.4 | 7.44 | 7.2 | 110.54M |
| June 10, 2025 | 7.08 | 7.25 | 7.25 | 7.28 | 7.02 | 96.37M |
| June 09, 2025 | 6.96 | 7.07 | 7.07 | 7.07 | 6.95 | 40.39M |
| June 06, 2025 | 7 | 6.94 | 6.94 | 7.04 | 6.92 | 30.44M |
| June 05, 2025 | 6.98 | 7.04 | 7.04 | 7.08 | 6.95 | 47.13M |
| June 04, 2025 | 6.88 | 7.02 | 7.02 | 7.06 | 6.83 | 55.71M |
| June 03, 2025 | 6.7 | 6.82 | 6.82 | 6.9 | 6.64 | 37.03M |
| May 30, 2025 | 6.83 | 6.76 | 6.76 | 6.95 | 6.75 | 42M |
| May 29, 2025 | 6.66 | 6.83 | 6.83 | 6.83 | 6.65 | 39.98M |
| May 28, 2025 | 6.76 | 6.68 | 6.67 | 6.78 | 6.63 | 34.84M |
| May 27, 2025 | 6.8 | 6.73 | 6.72 | 6.8 | 6.69 | 26.88M |
| May 26, 2025 | 6.63 | 6.82 | 6.81 | 6.85 | 6.63 | 44.31M |