9.61
-0.09(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.8 | 9.7 | 9.7 | 9.8 | 9.64 | 15.04M |
| August 18, 2025 | 9.67 | 9.72 | 9.72 | 9.83 | 9.65 | 17.27M |
| August 15, 2025 | 9.51 | 9.63 | 9.63 | 9.67 | 9.48 | 11.79M |
| August 14, 2025 | 9.78 | 9.51 | 9.51 | 9.78 | 9.48 | 16.97M |
| August 13, 2025 | 9.84 | 9.74 | 9.74 | 9.87 | 9.68 | 16.82M |
| August 12, 2025 | 9.94 | 9.77 | 9.77 | 9.98 | 9.71 | 19.41M |
| August 11, 2025 | 9.94 | 9.98 | 9.98 | 9.99 | 9.79 | 23.36M |
| August 08, 2025 | 9.93 | 9.94 | 9.94 | 10.2 | 9.89 | 22.64M |
| August 07, 2025 | 10.11 | 9.86 | 9.86 | 10.13 | 9.81 | 23.41M |
| August 06, 2025 | 9.91 | 10.02 | 10.02 | 10.17 | 9.89 | 32.37M |
| August 05, 2025 | 10.01 | 10.09 | 10.09 | 10.6 | 10.01 | 48.72M |
| August 04, 2025 | 9.39 | 9.63 | 9.63 | 9.63 | 9.28 | 16.48M |
| August 01, 2025 | 9.41 | 9.44 | 9.44 | 9.56 | 9.38 | 15.16M |
| July 31, 2025 | 9.41 | 9.4 | 9.4 | 9.58 | 9.35 | 18.24M |
| July 30, 2025 | 9.7 | 9.5 | 9.5 | 9.73 | 9.42 | 26.08M |
| July 29, 2025 | 9.87 | 9.75 | 9.75 | 9.88 | 9.52 | 32.8M |
| July 28, 2025 | 9.91 | 9.87 | 9.87 | 10.04 | 9.71 | 38.05M |
| July 25, 2025 | 10.6 | 10.04 | 10.04 | 10.6 | 9.93 | 64.48M |
| July 24, 2025 | 9.87 | 10.72 | 10.72 | 11.44 | 9.75 | 93.25M |
| July 23, 2025 | 10.22 | 9.67 | 9.67 | 10.8 | 9.66 | 64.66M |
| July 22, 2025 | 10.09 | 9.89 | 9.89 | 10.17 | 9.73 | 65.18M |
| July 21, 2025 | 9.34 | 10.17 | 10.17 | 10.4 | 9.1 | 88.76M |
| July 18, 2025 | 8.88 | 8.8 | 8.8 | 9.08 | 8.76 | 24.54M |
| July 17, 2025 | 8.56 | 8.81 | 8.81 | 8.84 | 8.55 | 23.54M |
| July 16, 2025 | 8.47 | 8.53 | 8.53 | 8.8 | 8.42 | 12.22M |
| July 15, 2025 | 8.7 | 8.47 | 8.47 | 8.7 | 8.37 | 12.73M |
| July 14, 2025 | 8.5 | 8.69 | 8.69 | 8.72 | 8.49 | 12.78M |
| July 11, 2025 | 8.65 | 8.52 | 8.52 | 8.65 | 8.5 | 10.91M |
| July 10, 2025 | 8.62 | 8.64 | 8.64 | 8.77 | 8.53 | 10.49M |
| July 09, 2025 | 8.68 | 8.62 | 8.62 | 8.78 | 8.59 | 13.08M |
| July 08, 2025 | 8.7 | 8.72 | 8.72 | 8.75 | 8.6 | 15.5M |
| July 07, 2025 | 8.38 | 8.71 | 8.71 | 8.83 | 8.35 | 23.75M |
| July 04, 2025 | 8.63 | 8.38 | 8.38 | 8.65 | 8.37 | 13.34M |
| July 03, 2025 | 8.59 | 8.63 | 8.63 | 8.68 | 8.45 | 14.33M |
| July 02, 2025 | 8.69 | 8.62 | 8.62 | 8.69 | 8.48 | 13.26M |
| July 01, 2025 | 8.73 | 8.7 | 8.7 | 8.94 | 8.55 | 18.16M |
| June 30, 2025 | 8.63 | 8.75 | 8.75 | 8.78 | 8.52 | 18.82M |
| June 27, 2025 | 8.71 | 8.58 | 8.58 | 8.95 | 8.54 | 19.78M |
| June 26, 2025 | 8.72 | 8.62 | 8.62 | 8.88 | 8.61 | 24.14M |
| June 25, 2025 | 8.78 | 8.73 | 8.73 | 8.93 | 8.63 | 27.48M |
| June 24, 2025 | 8.57 | 8.83 | 8.83 | 8.89 | 8.48 | 36.92M |
| June 23, 2025 | 8.37 | 8.62 | 8.62 | 8.63 | 8.22 | 31.02M |
| June 20, 2025 | 8.16 | 8.5 | 8.5 | 8.89 | 8.1 | 37.44M |
| June 19, 2025 | 8.1 | 8.03 | 8.03 | 8.38 | 7.99 | 14.62M |
| June 18, 2025 | 8.06 | 8.14 | 8.14 | 8.15 | 7.9 | 9.97M |
| June 17, 2025 | 8.03 | 8.08 | 8.08 | 8.1 | 7.94 | 9.21M |
| June 16, 2025 | 7.91 | 7.99 | 7.99 | 8.05 | 7.9 | 7.1M |
| June 13, 2025 | 8.15 | 7.94 | 7.94 | 8.2 | 7.93 | 11.01M |
| June 12, 2025 | 8.18 | 8.18 | 8.18 | 8.22 | 8.12 | 9.58M |
| June 11, 2025 | 8.35 | 8.25 | 8.25 | 8.44 | 8.22 | 13.21M |
| June 10, 2025 | 8.58 | 8.28 | 8.28 | 8.6 | 8.19 | 21.67M |
| June 09, 2025 | 8.39 | 8.49 | 8.49 | 8.6 | 8.3 | 25.64M |
| June 06, 2025 | 8.16 | 8.5 | 8.5 | 8.66 | 8.06 | 36.15M |
| June 05, 2025 | 8.13 | 8.03 | 8.03 | 8.36 | 7.96 | 23.76M |
| June 04, 2025 | 7.7 | 7.87 | 7.87 | 8.13 | 7.7 | 18M |
| June 03, 2025 | 7.68 | 7.7 | 7.7 | 7.79 | 7.61 | 5.08M |
| May 30, 2025 | 7.88 | 7.72 | 7.72 | 7.9 | 7.68 | 6.32M |
| May 29, 2025 | 7.75 | 7.9 | 7.9 | 7.91 | 7.72 | 6.42M |
| May 28, 2025 | 7.83 | 7.78 | 7.78 | 7.91 | 7.74 | 5.47M |
| May 27, 2025 | 7.73 | 7.82 | 7.82 | 7.93 | 7.64 | 7.23M |