9.60
+0.04(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.58 | 9.6 | 9.6 | 9.72 | 9.51 | 5.92M |
| August 15, 2025 | 9.46 | 9.56 | 9.56 | 9.68 | 9.41 | 5.17M |
| August 14, 2025 | 9.8 | 9.46 | 9.46 | 9.83 | 9.41 | 6.45M |
| August 13, 2025 | 9.8 | 9.77 | 9.77 | 9.85 | 9.74 | 4.36M |
| August 12, 2025 | 9.89 | 9.8 | 9.8 | 9.89 | 9.73 | 4.52M |
| August 11, 2025 | 9.79 | 9.81 | 9.81 | 9.87 | 9.7 | 5.05M |
| August 08, 2025 | 9.61 | 9.71 | 9.71 | 9.73 | 9.54 | 4.9M |
| August 07, 2025 | 9.74 | 9.63 | 9.63 | 9.75 | 9.55 | 4.28M |
| August 06, 2025 | 9.66 | 9.71 | 9.71 | 9.74 | 9.59 | 4.83M |
| August 05, 2025 | 9.6 | 9.65 | 9.65 | 9.66 | 9.56 | 4.41M |
| August 04, 2025 | 9.35 | 9.57 | 9.57 | 9.58 | 9.31 | 4.45M |
| August 01, 2025 | 9.34 | 9.42 | 9.42 | 9.48 | 9.3 | 4.2M |
| July 31, 2025 | 9.4 | 9.31 | 9.31 | 9.53 | 9.28 | 4.45M |
| July 30, 2025 | 9.57 | 9.44 | 9.44 | 9.63 | 9.36 | 4.36M |
| July 29, 2025 | 9.59 | 9.55 | 9.55 | 9.69 | 9.42 | 4.26M |
| July 28, 2025 | 9.56 | 9.61 | 9.61 | 9.63 | 9.47 | 4.52M |
| July 25, 2025 | 9.49 | 9.53 | 9.53 | 9.54 | 9.35 | 5.01M |
| July 24, 2025 | 9.41 | 9.51 | 9.51 | 9.61 | 9.41 | 6.18M |
| July 23, 2025 | 9.79 | 9.47 | 9.47 | 9.8 | 9.42 | 8.61M |
| July 22, 2025 | 9.91 | 9.76 | 9.76 | 9.93 | 9.58 | 10.54M |
| July 21, 2025 | 9.68 | 9.83 | 9.83 | 9.97 | 9.59 | 12.76M |
| July 18, 2025 | 9.77 | 9.62 | 9.62 | 9.89 | 9.5 | 10.8M |
| July 17, 2025 | 9.67 | 9.58 | 9.58 | 9.77 | 9.4 | 11.37M |
| July 16, 2025 | 9.77 | 9.67 | 9.67 | 10.5 | 9.65 | 15.18M |
| July 15, 2025 | 10.1 | 9.58 | 9.58 | 10.17 | 9.54 | 17.95M |
| July 14, 2025 | 9.27 | 9.94 | 9.94 | 10.65 | 9.27 | 26.56M |
| July 11, 2025 | 9.49 | 9.3 | 9.3 | 9.55 | 9.21 | 9.7M |
| July 10, 2025 | 9.98 | 9.48 | 9.48 | 10.2 | 9.48 | 14.91M |
| July 09, 2025 | 9.55 | 9.75 | 9.75 | 9.96 | 9.44 | 16.24M |
| July 08, 2025 | 9.46 | 9.57 | 9.57 | 9.75 | 9.33 | 13.56M |
| July 07, 2025 | 9.1 | 9.48 | 9.48 | 9.58 | 9.1 | 8.81M |
| July 04, 2025 | 9.25 | 9.13 | 9.13 | 9.4 | 9.1 | 4.76M |
| July 03, 2025 | 9.23 | 9.26 | 9.26 | 9.3 | 9.16 | 4.13M |
| July 02, 2025 | 9.16 | 9.26 | 9.26 | 9.3 | 9.06 | 7.1M |
| July 01, 2025 | 9.17 | 9.1 | 9.1 | 9.26 | 9.03 | 3.51M |
| June 30, 2025 | 9.06 | 9.17 | 9.17 | 9.18 | 9.06 | 4.74M |
| June 27, 2025 | 9.06 | 9.11 | 9.11 | 9.24 | 8.92 | 5.85M |
| June 26, 2025 | 9.04 | 8.99 | 8.99 | 9.14 | 8.97 | 4.14M |
| June 25, 2025 | 9.05 | 9.06 | 9.06 | 9.16 | 8.94 | 5.76M |
| June 24, 2025 | 8.66 | 9.02 | 9.02 | 9.1 | 8.57 | 7.28M |
| June 23, 2025 | 8.33 | 8.66 | 8.66 | 8.66 | 8.29 | 4.32M |
| June 20, 2025 | 8.6 | 8.44 | 8.44 | 8.74 | 8.37 | 5.2M |
| June 19, 2025 | 8.79 | 8.6 | 8.6 | 8.85 | 8.55 | 3.52M |
| June 18, 2025 | 8.79 | 8.79 | 8.79 | 8.86 | 8.64 | 4.42M |
| June 17, 2025 | 8.96 | 8.79 | 8.79 | 9.01 | 8.72 | 6.09M |
| June 16, 2025 | 8.53 | 8.97 | 8.97 | 9.1 | 8.46 | 12.07M |
| June 13, 2025 | 8.71 | 8.52 | 8.52 | 8.75 | 8.51 | 2.88M |
| June 12, 2025 | 8.7 | 8.71 | 8.71 | 8.76 | 8.6 | 2.41M |
| June 11, 2025 | 8.7 | 8.72 | 8.72 | 8.81 | 8.69 | 3.05M |
| June 10, 2025 | 8.8 | 8.72 | 8.72 | 8.88 | 8.6 | 4.01M |
| June 09, 2025 | 8.71 | 8.8 | 8.8 | 8.8 | 8.7 | 4.36M |
| June 06, 2025 | 8.62 | 8.74 | 8.74 | 8.95 | 8.58 | 5.58M |
| June 05, 2025 | 8.51 | 8.67 | 8.67 | 8.73 | 8.45 | 4.74M |
| June 04, 2025 | 8.46 | 8.47 | 8.47 | 8.61 | 8.46 | 2.4M |
| June 03, 2025 | 8.42 | 8.47 | 8.47 | 8.62 | 8.42 | 2.95M |
| May 30, 2025 | 8.66 | 8.58 | 8.58 | 8.66 | 8.42 | 3.77M |
| May 29, 2025 | 8.42 | 8.63 | 8.63 | 8.69 | 8.42 | 3.3M |
| May 28, 2025 | 8.6 | 8.48 | 8.48 | 8.71 | 8.44 | 2.68M |
| May 27, 2025 | 8.53 | 8.57 | 8.57 | 8.61 | 8.43 | 2.24M |
| May 26, 2025 | 8.46 | 8.57 | 8.57 | 8.57 | 8.35 | 2.6M |