9.57
+0.39(+4.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.19 | 9.57 | 9.57 | 9.57 | 9.19 | 32.15M |
| August 15, 2025 | 9.03 | 9.18 | 9.18 | 9.21 | 9.02 | 15.57M |
| August 14, 2025 | 9.44 | 9.05 | 9.05 | 9.44 | 9.04 | 25.49M |
| August 13, 2025 | 9.37 | 9.44 | 9.44 | 9.52 | 9.33 | 15.91M |
| August 12, 2025 | 9.47 | 9.37 | 9.37 | 9.54 | 9.31 | 15.66M |
| August 11, 2025 | 9.41 | 9.47 | 9.47 | 9.57 | 9.4 | 19.02M |
| August 08, 2025 | 9.47 | 9.41 | 9.41 | 9.59 | 9.39 | 18.8M |
| August 07, 2025 | 9.6 | 9.47 | 9.47 | 9.6 | 9.39 | 22.55M |
| August 06, 2025 | 9.42 | 9.55 | 9.55 | 9.65 | 9.42 | 29.11M |
| August 05, 2025 | 9.28 | 9.41 | 9.41 | 9.56 | 9.28 | 34.81M |
| August 04, 2025 | 8.9 | 9.2 | 9.2 | 9.22 | 8.89 | 19.11M |
| August 01, 2025 | 8.97 | 8.98 | 8.98 | 9.14 | 8.87 | 14.65M |
| July 31, 2025 | 9.06 | 8.97 | 8.97 | 9.24 | 8.92 | 19.2M |
| July 30, 2025 | 9.24 | 9.07 | 9.07 | 9.28 | 8.96 | 18.43M |
| July 29, 2025 | 9.34 | 9.28 | 9.28 | 9.37 | 9.17 | 18.46M |
| July 28, 2025 | 9.09 | 9.36 | 9.36 | 9.4 | 9.07 | 35.07M |
| July 25, 2025 | 9.04 | 9.07 | 9.07 | 9.09 | 8.98 | 10.5M |
| July 24, 2025 | 8.88 | 9.03 | 9.03 | 9.04 | 8.87 | 11.8M |
| July 23, 2025 | 9.11 | 8.89 | 8.89 | 9.14 | 8.87 | 16.4M |
| July 22, 2025 | 9.11 | 9.11 | 9.11 | 9.22 | 9.08 | 18.35M |
| July 21, 2025 | 9.08 | 9.13 | 9.13 | 9.13 | 9.03 | 11.96M |
| July 18, 2025 | 9.1 | 9.09 | 9.09 | 9.19 | 9.03 | 14.03M |
| July 17, 2025 | 8.86 | 9.12 | 9.12 | 9.12 | 8.82 | 21.87M |
| July 16, 2025 | 8.99 | 8.88 | 8.88 | 9.03 | 8.86 | 14.45M |
| July 15, 2025 | 8.99 | 8.96 | 8.96 | 9.12 | 8.77 | 19.84M |
| July 14, 2025 | 8.94 | 9.02 | 9.02 | 9.03 | 8.85 | 10.51M |
| July 11, 2025 | 8.99 | 8.92 | 8.92 | 9 | 8.83 | 15M |
| July 10, 2025 | 9.13 | 9 | 9 | 9.2 | 8.9 | 18.51M |
| July 09, 2025 | 9.34 | 9.13 | 9.13 | 9.37 | 9.1 | 23.27M |
| July 08, 2025 | 8.96 | 9.12 | 9.12 | 9.19 | 8.92 | 14.81M |
| July 07, 2025 | 8.95 | 8.95 | 8.95 | 9 | 8.84 | 11.25M |
| July 04, 2025 | 9.2 | 8.96 | 8.96 | 9.24 | 8.95 | 18.1M |
| July 03, 2025 | 9.04 | 9.2 | 9.2 | 9.39 | 8.96 | 20.96M |
| July 02, 2025 | 9.18 | 8.99 | 8.99 | 9.18 | 8.9 | 19.52M |
| July 01, 2025 | 9.25 | 9.18 | 9.18 | 9.33 | 9.13 | 22.06M |
| June 30, 2025 | 9.08 | 9.29 | 9.29 | 9.29 | 9.05 | 30.84M |
| June 27, 2025 | 9.01 | 9.04 | 9.04 | 9.08 | 8.95 | 18.04M |
| June 26, 2025 | 9.05 | 9 | 9 | 9.22 | 8.99 | 26.67M |
| June 25, 2025 | 8.98 | 9.05 | 9.05 | 9.07 | 8.9 | 19.98M |
| June 24, 2025 | 8.86 | 9.03 | 9.03 | 9.06 | 8.83 | 22.18M |
| June 23, 2025 | 8.74 | 8.91 | 8.91 | 8.94 | 8.65 | 17.68M |
| June 20, 2025 | 8.8 | 8.71 | 8.71 | 8.9 | 8.7 | 16.44M |
| June 19, 2025 | 9.1 | 8.84 | 8.84 | 9.16 | 8.76 | 27.39M |
| June 18, 2025 | 8.86 | 9.16 | 9.16 | 9.23 | 8.81 | 38.26M |
| June 17, 2025 | 8.89 | 8.92 | 8.92 | 8.96 | 8.78 | 26.43M |
| June 16, 2025 | 8.99 | 9.02 | 9.02 | 9.25 | 8.71 | 44.19M |
| June 13, 2025 | 8.61 | 8.85 | 8.85 | 8.87 | 8.39 | 31.18M |
| June 12, 2025 | 8.45 | 8.66 | 8.66 | 8.72 | 8.42 | 16.75M |
| June 11, 2025 | 8.47 | 8.49 | 8.49 | 8.6 | 8.46 | 9.05M |
| June 10, 2025 | 8.72 | 8.49 | 8.49 | 8.72 | 8.35 | 14.74M |
| June 09, 2025 | 8.54 | 8.72 | 8.72 | 8.72 | 8.54 | 13.04M |
| June 06, 2025 | 8.58 | 8.55 | 8.55 | 8.7 | 8.52 | 8.72M |
| June 05, 2025 | 8.55 | 8.61 | 8.61 | 8.69 | 8.46 | 11.87M |
| June 04, 2025 | 8.48 | 8.57 | 8.57 | 8.67 | 8.45 | 15.34M |
| June 03, 2025 | 8.29 | 8.47 | 8.47 | 8.74 | 8.26 | 17.02M |
| May 30, 2025 | 8.48 | 8.31 | 8.31 | 8.49 | 8.25 | 13.69M |
| May 29, 2025 | 8.5 | 8.57 | 8.57 | 8.61 | 8.36 | 18.78M |
| May 28, 2025 | 8.46 | 8.41 | 8.41 | 8.51 | 8.31 | 9.51M |
| May 27, 2025 | 8.5 | 8.47 | 8.47 | 8.54 | 8.34 | 7.68M |
| May 26, 2025 | 8.32 | 8.51 | 8.51 | 8.52 | 8.31 | 9.54M |