9.49
+0.04(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.49 | 9.49 | 9.49 | 9.56 | 9.45 | 8.43M |
| August 15, 2025 | 9.3 | 9.45 | 9.45 | 9.45 | 9.29 | 6.4M |
| August 14, 2025 | 9.64 | 9.29 | 9.29 | 9.64 | 9.27 | 9.5M |
| August 13, 2025 | 9.6 | 9.6 | 9.6 | 9.68 | 9.54 | 7.2M |
| August 12, 2025 | 9.69 | 9.6 | 9.6 | 9.69 | 9.52 | 7.47M |
| August 11, 2025 | 9.52 | 9.62 | 9.62 | 9.63 | 9.49 | 8.41M |
| August 08, 2025 | 9.53 | 9.52 | 9.52 | 9.55 | 9.4 | 6.25M |
| August 07, 2025 | 9.57 | 9.53 | 9.53 | 9.6 | 9.46 | 7.33M |
| August 06, 2025 | 9.54 | 9.58 | 9.58 | 9.63 | 9.5 | 8.92M |
| August 05, 2025 | 9.37 | 9.54 | 9.54 | 9.62 | 9.33 | 9.53M |
| August 04, 2025 | 9.24 | 9.37 | 9.37 | 9.38 | 9.15 | 5.87M |
| August 01, 2025 | 9.23 | 9.26 | 9.26 | 9.31 | 9.23 | 5.88M |
| July 31, 2025 | 9.35 | 9.23 | 9.23 | 9.4 | 9.19 | 9.43M |
| July 30, 2025 | 9.47 | 9.4 | 9.4 | 9.5 | 9.29 | 12.46M |
| July 29, 2025 | 9.75 | 9.53 | 9.53 | 9.78 | 9.4 | 21.43M |
| July 28, 2025 | 9.56 | 9.86 | 9.86 | 10.12 | 9.42 | 28.78M |
| July 25, 2025 | 9.45 | 9.47 | 9.47 | 9.58 | 9.36 | 10.78M |
| July 24, 2025 | 9.28 | 9.4 | 9.4 | 9.42 | 9.28 | 8.4M |
| July 23, 2025 | 9.37 | 9.28 | 9.28 | 9.43 | 9.26 | 9.22M |
| July 22, 2025 | 9.4 | 9.38 | 9.38 | 9.43 | 9.3 | 9.06M |
| July 21, 2025 | 9.33 | 9.38 | 9.38 | 9.41 | 9.3 | 8.34M |
| July 18, 2025 | 9.27 | 9.33 | 9.33 | 9.38 | 9.22 | 9.29M |
| July 17, 2025 | 9.18 | 9.23 | 9.23 | 9.26 | 9.12 | 7.56M |
| July 16, 2025 | 9.12 | 9.16 | 9.16 | 9.22 | 9.09 | 6.32M |
| July 15, 2025 | 9.24 | 9.12 | 9.12 | 9.25 | 9.03 | 10.37M |
| July 14, 2025 | 9.21 | 9.28 | 9.28 | 9.33 | 9.17 | 8.11M |
| July 11, 2025 | 9.33 | 9.22 | 9.22 | 9.37 | 9.14 | 15.82M |
| July 10, 2025 | 9.62 | 9.38 | 9.38 | 9.64 | 9.35 | 19.92M |
| July 09, 2025 | 9.35 | 9.7 | 9.7 | 10.06 | 9.23 | 32.36M |
| July 08, 2025 | 9.55 | 9.37 | 9.37 | 9.57 | 9.3 | 16.76M |
| July 07, 2025 | 9.31 | 9.4 | 9.4 | 9.6 | 9.28 | 24.05M |
| July 04, 2025 | 9.56 | 9.6 | 9.6 | 10.32 | 9.17 | 45M |
| July 03, 2025 | 9 | 9.19 | 9.19 | 9.53 | 8.91 | 21.25M |
| July 02, 2025 | 8.98 | 9.01 | 9.01 | 9.04 | 8.88 | 8.84M |
| July 01, 2025 | 9 | 8.97 | 8.97 | 9.05 | 8.85 | 9.41M |
| June 30, 2025 | 8.75 | 9.05 | 9.05 | 9.07 | 8.72 | 14.6M |
| June 27, 2025 | 8.76 | 8.78 | 8.78 | 8.79 | 8.71 | 6.28M |
| June 26, 2025 | 8.68 | 8.72 | 8.72 | 8.82 | 8.68 | 7.36M |
| June 25, 2025 | 8.7 | 8.7 | 8.7 | 8.74 | 8.59 | 7.63M |
| June 24, 2025 | 8.64 | 8.68 | 8.68 | 8.7 | 8.51 | 6.21M |
| June 23, 2025 | 8.4 | 8.56 | 8.56 | 8.57 | 8.37 | 5.95M |
| June 20, 2025 | 8.64 | 8.42 | 8.42 | 8.68 | 8.41 | 6.85M |
| June 19, 2025 | 8.7 | 8.59 | 8.59 | 8.75 | 8.53 | 10.36M |
| June 18, 2025 | 8.91 | 8.76 | 8.76 | 8.95 | 8.71 | 12.82M |
| June 17, 2025 | 8.94 | 8.98 | 8.98 | 9.23 | 8.9 | 15.21M |
| June 16, 2025 | 9.01 | 8.95 | 8.95 | 9.13 | 8.86 | 17.9M |
| June 13, 2025 | 8.8 | 9.04 | 9.04 | 9.6 | 8.72 | 29.42M |
| June 12, 2025 | 8.7 | 8.83 | 8.83 | 8.83 | 8.59 | 11.02M |
| June 11, 2025 | 8.57 | 8.64 | 8.64 | 8.7 | 8.52 | 6.48M |
| June 10, 2025 | 8.62 | 8.58 | 8.58 | 8.67 | 8.45 | 8.32M |
| June 09, 2025 | 8.53 | 8.64 | 8.64 | 8.64 | 8.49 | 6.55M |
| June 06, 2025 | 8.45 | 8.53 | 8.53 | 8.6 | 8.45 | 6.22M |
| June 05, 2025 | 8.5 | 8.52 | 8.52 | 8.64 | 8.42 | 6.48M |
| June 04, 2025 | 8.57 | 8.49 | 8.49 | 8.59 | 8.44 | 4.87M |
| June 03, 2025 | 8.33 | 8.51 | 8.51 | 8.52 | 8.27 | 7.27M |
| May 30, 2025 | 8.41 | 8.31 | 8.31 | 8.41 | 8.28 | 5.68M |
| May 29, 2025 | 8.36 | 8.48 | 8.41 | 8.51 | 8.32 | 6.57M |
| May 28, 2025 | 8.51 | 8.39 | 8.32 | 8.87 | 8.37 | 8.2M |
| May 27, 2025 | 8.37 | 8.58 | 8.51 | 8.6 | 8.25 | 9.84M |
| May 26, 2025 | 8.27 | 8.32 | 8.25 | 8.37 | 8.2 | 4.3M |