9.29
+0.08(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.22 | 9.29 | 9.29 | 9.36 | 9.18 | 4.51M |
| August 15, 2025 | 9.21 | 9.21 | 9.21 | 9.46 | 9.2 | 4.21M |
| August 14, 2025 | 9.6 | 9.2 | 9.2 | 9.61 | 9.2 | 4.8M |
| August 13, 2025 | 9.63 | 9.52 | 9.52 | 9.7 | 9.5 | 4.08M |
| August 12, 2025 | 9.54 | 9.59 | 9.59 | 9.7 | 9.54 | 3.47M |
| August 11, 2025 | 9.53 | 9.64 | 9.64 | 9.67 | 9.49 | 4.99M |
| August 08, 2025 | 9.54 | 9.54 | 9.54 | 9.59 | 9.37 | 3.96M |
| August 07, 2025 | 9.55 | 9.5 | 9.5 | 9.57 | 9.4 | 3.33M |
| August 06, 2025 | 9.52 | 9.53 | 9.53 | 9.56 | 9.47 | 3.25M |
| August 05, 2025 | 9.45 | 9.53 | 9.53 | 9.53 | 9.28 | 4.01M |
| August 04, 2025 | 9.37 | 9.45 | 9.45 | 9.45 | 9.21 | 3.97M |
| August 01, 2025 | 9.22 | 9.39 | 9.39 | 9.39 | 9.13 | 5.88M |
| July 31, 2025 | 9.25 | 9.13 | 9.13 | 9.34 | 9.1 | 4.51M |
| July 30, 2025 | 9.42 | 9.31 | 9.31 | 9.51 | 9.22 | 5.42M |
| July 29, 2025 | 9.42 | 9.33 | 9.33 | 9.48 | 9.22 | 4.23M |
| July 28, 2025 | 9.35 | 9.33 | 9.33 | 9.36 | 9.23 | 3.66M |
| July 25, 2025 | 9.28 | 9.33 | 9.33 | 9.35 | 9.22 | 3.79M |
| July 24, 2025 | 9.27 | 9.27 | 9.27 | 9.35 | 9.2 | 3.65M |
| July 23, 2025 | 9.3 | 9.22 | 9.22 | 9.38 | 9.21 | 4.33M |
| July 22, 2025 | 9.41 | 9.26 | 9.26 | 9.41 | 9.18 | 4.42M |
| July 21, 2025 | 9.07 | 9.28 | 9.28 | 9.35 | 9.07 | 6.12M |
| July 18, 2025 | 8.99 | 9.03 | 9.03 | 9.08 | 8.94 | 2.7M |
| July 17, 2025 | 9.06 | 8.99 | 8.99 | 9.09 | 8.98 | 3.13M |
| July 16, 2025 | 9.07 | 9.03 | 9.03 | 9.14 | 8.99 | 3.59M |
| July 15, 2025 | 9.2 | 9.04 | 9.04 | 9.22 | 8.9 | 5.08M |
| July 14, 2025 | 9.13 | 9.2 | 9.2 | 9.24 | 9.03 | 5.35M |
| July 11, 2025 | 9.33 | 9.15 | 9.15 | 9.33 | 9.01 | 8.99M |
| July 10, 2025 | 9.17 | 9.38 | 9.38 | 9.44 | 9.04 | 8.5M |
| July 09, 2025 | 9.1 | 9.18 | 9.18 | 9.29 | 9.06 | 4.45M |
| July 08, 2025 | 9 | 9.09 | 9.09 | 9.11 | 8.88 | 4.66M |
| July 07, 2025 | 8.79 | 8.96 | 8.96 | 9 | 8.78 | 4.45M |
| July 04, 2025 | 8.9 | 8.82 | 8.82 | 8.97 | 8.78 | 3.56M |
| July 03, 2025 | 8.95 | 8.9 | 8.9 | 8.98 | 8.86 | 3.21M |
| July 02, 2025 | 8.88 | 8.93 | 8.93 | 8.95 | 8.78 | 3.81M |
| July 01, 2025 | 8.92 | 8.85 | 8.85 | 8.96 | 8.72 | 3.16M |
| June 30, 2025 | 8.87 | 8.89 | 8.89 | 8.96 | 8.8 | 3.9M |
| June 27, 2025 | 8.8 | 8.85 | 8.85 | 8.89 | 8.76 | 3.42M |
| June 26, 2025 | 8.8 | 8.74 | 8.74 | 8.82 | 8.71 | 2.83M |
| June 25, 2025 | 8.76 | 8.77 | 8.77 | 8.8 | 8.67 | 3.28M |
| June 24, 2025 | 8.5 | 8.75 | 8.75 | 8.77 | 8.49 | 3.86M |
| June 23, 2025 | 8.22 | 8.47 | 8.47 | 8.51 | 8.2 | 3.22M |
| June 20, 2025 | 8.27 | 8.32 | 8.32 | 8.43 | 8.21 | 2.62M |
| June 19, 2025 | 8.55 | 8.27 | 8.27 | 8.67 | 8.23 | 3.99M |
| June 18, 2025 | 8.68 | 8.56 | 8.56 | 8.68 | 8.46 | 2.38M |
| June 17, 2025 | 8.69 | 8.62 | 8.62 | 8.69 | 8.55 | 2.19M |
| June 16, 2025 | 8.52 | 8.66 | 8.66 | 8.73 | 8.51 | 3.41M |
| June 13, 2025 | 8.75 | 8.51 | 8.51 | 8.75 | 8.47 | 2.67M |
| June 12, 2025 | 8.8 | 8.75 | 8.75 | 8.81 | 8.66 | 2.65M |
| June 11, 2025 | 8.8 | 8.76 | 8.76 | 8.85 | 8.74 | 2.65M |
| June 10, 2025 | 8.9 | 8.76 | 8.76 | 8.94 | 8.6 | 3.8M |
| June 09, 2025 | 8.84 | 8.93 | 8.93 | 8.93 | 8.79 | 2.77M |
| June 06, 2025 | 8.76 | 8.82 | 8.82 | 8.84 | 8.7 | 2.56M |
| June 05, 2025 | 8.73 | 8.77 | 8.76 | 8.78 | 8.62 | 2.96M |
| June 04, 2025 | 8.66 | 8.69 | 8.68 | 8.79 | 8.64 | 3.14M |
| June 03, 2025 | 8.7 | 8.66 | 8.65 | 8.8 | 8.63 | 2.13M |
| May 30, 2025 | 8.8 | 8.73 | 8.72 | 8.89 | 8.63 | 4.12M |
| May 29, 2025 | 8.52 | 8.77 | 8.76 | 8.83 | 8.46 | 3.73M |
| May 28, 2025 | 8.62 | 8.5 | 8.49 | 8.74 | 8.44 | 2.84M |
| May 27, 2025 | 8.58 | 8.62 | 8.61 | 8.72 | 8.47 | 3M |
| May 26, 2025 | 8.45 | 8.58 | 8.57 | 8.63 | 8.41 | 2.91M |