9.90
+0.4(+4.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.55 | 9.9 | 9.9 | 9.93 | 9.47 | 42.11M |
| August 15, 2025 | 9.23 | 9.5 | 9.5 | 9.59 | 9.22 | 31.18M |
| August 14, 2025 | 9.57 | 9.17 | 9.17 | 9.63 | 9.16 | 32.73M |
| August 13, 2025 | 9.49 | 9.57 | 9.57 | 9.69 | 9.38 | 35.01M |
| August 12, 2025 | 9.8 | 9.71 | 9.71 | 10 | 9.56 | 29.84M |
| August 11, 2025 | 9.61 | 9.8 | 9.8 | 9.85 | 9.41 | 41.44M |
| August 08, 2025 | 9.64 | 9.54 | 9.54 | 9.73 | 9.48 | 21.48M |
| August 07, 2025 | 9.77 | 9.65 | 9.65 | 9.81 | 9.6 | 30.94M |
| August 06, 2025 | 9.32 | 9.8 | 9.8 | 9.89 | 9.26 | 53.11M |
| August 05, 2025 | 9.41 | 9.36 | 9.36 | 9.45 | 9.15 | 38.19M |
| August 04, 2025 | 8.66 | 9.36 | 9.36 | 9.43 | 8.6 | 63.39M |
| August 01, 2025 | 8.6 | 8.69 | 8.69 | 8.76 | 8.57 | 12.23M |
| July 31, 2025 | 8.75 | 8.65 | 8.65 | 8.95 | 8.6 | 22.62M |
| July 30, 2025 | 8.99 | 8.8 | 8.8 | 9.01 | 8.7 | 22.44M |
| July 29, 2025 | 8.96 | 9 | 9 | 9.09 | 8.87 | 22.83M |
| July 28, 2025 | 8.73 | 8.98 | 8.98 | 9.02 | 8.69 | 33.07M |
| July 25, 2025 | 8.7 | 8.72 | 8.72 | 8.78 | 8.63 | 15.01M |
| July 24, 2025 | 8.62 | 8.68 | 8.68 | 8.79 | 8.58 | 16.49M |
| July 23, 2025 | 8.89 | 8.65 | 8.65 | 8.91 | 8.63 | 22.41M |
| July 22, 2025 | 9.03 | 8.9 | 8.9 | 9.16 | 8.85 | 30.32M |
| July 21, 2025 | 8.73 | 9.05 | 9.05 | 9.13 | 8.7 | 40.84M |
| July 18, 2025 | 8.82 | 8.72 | 8.72 | 8.9 | 8.68 | 14.98M |
| July 17, 2025 | 8.68 | 8.85 | 8.85 | 8.86 | 8.62 | 20.96M |
| July 16, 2025 | 8.89 | 8.69 | 8.69 | 8.89 | 8.66 | 23.53M |
| July 15, 2025 | 8.76 | 8.9 | 8.9 | 9.02 | 8.65 | 39.02M |
| July 14, 2025 | 8.69 | 8.74 | 8.74 | 8.84 | 8.68 | 20.96M |
| July 11, 2025 | 8.56 | 8.65 | 8.65 | 8.8 | 8.55 | 25.25M |
| July 10, 2025 | 8.55 | 8.56 | 8.56 | 8.68 | 8.5 | 14.34M |
| July 09, 2025 | 8.69 | 8.56 | 8.56 | 8.75 | 8.54 | 19.75M |
| July 08, 2025 | 8.52 | 8.74 | 8.74 | 8.8 | 8.5 | 31.77M |
| July 07, 2025 | 8.56 | 8.45 | 8.45 | 8.67 | 8.44 | 20.85M |
| July 04, 2025 | 8.25 | 8.48 | 8.48 | 8.6 | 8.17 | 34.37M |
| July 03, 2025 | 8.23 | 8.27 | 8.27 | 8.46 | 8.17 | 12.09M |
| July 02, 2025 | 8.29 | 8.22 | 8.22 | 8.3 | 8.18 | 10.02M |
| July 01, 2025 | 8.33 | 8.3 | 8.3 | 8.34 | 8.14 | 12.74M |
| June 30, 2025 | 8.22 | 8.3 | 8.3 | 8.32 | 8.16 | 11.94M |
| June 27, 2025 | 8.22 | 8.2 | 8.2 | 8.34 | 8.19 | 12.31M |
| June 26, 2025 | 8.34 | 8.2 | 8.2 | 8.41 | 8.16 | 13.39M |
| June 25, 2025 | 8.33 | 8.28 | 8.28 | 8.36 | 8.19 | 13.03M |
| June 24, 2025 | 8.1 | 8.28 | 8.28 | 8.32 | 8.08 | 13.27M |
| June 23, 2025 | 7.9 | 8.07 | 8.07 | 8.12 | 7.88 | 10.3M |
| June 20, 2025 | 8.1 | 7.91 | 7.91 | 8.22 | 7.9 | 15.32M |
| June 19, 2025 | 8.28 | 8.16 | 8.16 | 8.51 | 8.11 | 16.59M |
| June 18, 2025 | 8.29 | 8.28 | 8.28 | 8.32 | 8.16 | 11.46M |
| June 17, 2025 | 8.6 | 8.3 | 8.3 | 8.66 | 8.22 | 25.81M |
| June 16, 2025 | 8.44 | 8.63 | 8.63 | 8.85 | 8.44 | 30.53M |
| June 13, 2025 | 8.46 | 8.4 | 8.4 | 8.53 | 8.35 | 14.56M |
| June 12, 2025 | 8.58 | 8.54 | 8.54 | 8.63 | 8.29 | 26.36M |
| June 11, 2025 | 8.65 | 8.62 | 8.62 | 8.73 | 8.57 | 16.32M |
| June 10, 2025 | 8.79 | 8.65 | 8.65 | 8.85 | 8.44 | 26.22M |
| June 09, 2025 | 8.94 | 8.84 | 8.84 | 8.99 | 8.77 | 32.12M |
| June 06, 2025 | 8.32 | 8.94 | 8.94 | 9.35 | 8.26 | 67.64M |
| June 05, 2025 | 8.15 | 8.26 | 8.26 | 8.3 | 8.05 | 13.38M |
| June 04, 2025 | 8.15 | 8.18 | 8.18 | 8.22 | 8.09 | 14.14M |
| June 03, 2025 | 8.3 | 8.13 | 8.13 | 8.37 | 8.1 | 17.34M |
| May 30, 2025 | 8.72 | 8.29 | 8.29 | 8.8 | 8.25 | 30.9M |
| May 29, 2025 | 8.6 | 8.75 | 8.75 | 8.9 | 8.6 | 18.53M |
| May 28, 2025 | 8.81 | 8.65 | 8.65 | 8.93 | 8.64 | 18.73M |
| May 27, 2025 | 8.82 | 8.85 | 8.85 | 9.08 | 8.72 | 24.3M |
| May 26, 2025 | 8.73 | 8.82 | 8.82 | 8.83 | 8.46 | 31.34M |