9.42
+0.51(+5.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.99 | 9.42 | 9.42 | 9.46 | 8.93 | 12.91M |
| August 15, 2025 | 8.86 | 8.91 | 8.91 | 9.26 | 8.8 | 14.31M |
| August 14, 2025 | 9.04 | 8.79 | 8.79 | 9.04 | 8.74 | 7.89M |
| August 13, 2025 | 9.04 | 8.98 | 8.98 | 9.2 | 8.91 | 7.7M |
| August 12, 2025 | 9.15 | 8.98 | 8.98 | 9.19 | 8.86 | 6.33M |
| August 11, 2025 | 9.05 | 9.08 | 9.08 | 9.18 | 8.88 | 8.65M |
| August 08, 2025 | 8.7 | 9.04 | 9.04 | 9.1 | 8.65 | 7.99M |
| August 07, 2025 | 8.78 | 8.75 | 8.75 | 8.87 | 8.67 | 5.94M |
| August 06, 2025 | 8.9 | 8.72 | 8.72 | 8.92 | 8.67 | 9.27M |
| August 05, 2025 | 8.74 | 8.91 | 8.91 | 8.93 | 8.65 | 7.95M |
| August 04, 2025 | 8.48 | 8.65 | 8.65 | 8.66 | 8.28 | 6.35M |
| August 01, 2025 | 8.3 | 8.53 | 8.53 | 8.53 | 8.24 | 5.61M |
| July 31, 2025 | 8.33 | 8.33 | 8.33 | 8.53 | 8.28 | 5.36M |
| July 30, 2025 | 8.32 | 8.37 | 8.37 | 8.46 | 8.2 | 5.58M |
| July 29, 2025 | 8.29 | 8.36 | 8.36 | 8.55 | 8.26 | 8.06M |
| July 28, 2025 | 8.22 | 8.33 | 8.33 | 8.37 | 8.22 | 5.09M |
| July 25, 2025 | 8.13 | 8.23 | 8.23 | 8.28 | 8.06 | 5.29M |
| July 24, 2025 | 8.15 | 8.1 | 8.1 | 8.2 | 8.06 | 4.45M |
| July 23, 2025 | 8.2 | 8.11 | 8.11 | 8.2 | 8.05 | 5.35M |
| July 22, 2025 | 8.28 | 8.12 | 8.12 | 8.3 | 8.04 | 6.62M |
| July 21, 2025 | 8.08 | 8.17 | 8.17 | 8.22 | 8 | 6.92M |
| July 18, 2025 | 8.03 | 8.01 | 8.01 | 8.06 | 7.9 | 7.61M |
| July 17, 2025 | 8.23 | 8.02 | 8.02 | 8.26 | 7.96 | 12.49M |
| July 16, 2025 | 7.85 | 8.22 | 8.22 | 8.66 | 7.85 | 17.92M |
| July 15, 2025 | 8.06 | 7.89 | 7.89 | 8.11 | 7.81 | 8.7M |
| July 14, 2025 | 7.84 | 8.11 | 8.11 | 8.27 | 7.82 | 10.64M |
| July 11, 2025 | 7.9 | 7.85 | 7.85 | 7.98 | 7.7 | 5.79M |
| July 10, 2025 | 7.83 | 7.9 | 7.9 | 8.11 | 7.71 | 8.3M |
| July 09, 2025 | 7.88 | 7.82 | 7.82 | 7.88 | 7.74 | 3.85M |
| July 08, 2025 | 7.81 | 7.81 | 7.81 | 7.88 | 7.7 | 3.45M |
| July 07, 2025 | 7.66 | 7.81 | 7.81 | 7.81 | 7.55 | 3.21M |
| July 04, 2025 | 7.82 | 7.66 | 7.66 | 7.83 | 7.61 | 4.02M |
| July 03, 2025 | 7.65 | 7.82 | 7.82 | 7.89 | 7.6 | 4.73M |
| July 02, 2025 | 7.72 | 7.65 | 7.65 | 7.74 | 7.57 | 4.08M |
| July 01, 2025 | 7.65 | 7.65 | 7.65 | 7.73 | 7.55 | 4.83M |
| June 30, 2025 | 7.45 | 7.63 | 7.63 | 7.78 | 7.31 | 7.47M |
| June 27, 2025 | 7.35 | 7.45 | 7.45 | 7.68 | 7.29 | 8.52M |
| June 26, 2025 | 7.26 | 7.35 | 7.35 | 7.36 | 7.2 | 4.63M |
| June 25, 2025 | 7.3 | 7.25 | 7.25 | 7.34 | 7.2 | 3.56M |
| June 24, 2025 | 7.04 | 7.24 | 7.24 | 7.26 | 6.99 | 4.93M |
| June 23, 2025 | 6.83 | 7 | 7 | 7 | 6.79 | 3.17M |
| June 20, 2025 | 6.85 | 6.83 | 6.83 | 6.96 | 6.75 | 3.22M |
| June 19, 2025 | 7 | 6.83 | 6.83 | 7.06 | 6.81 | 3.51M |
| June 18, 2025 | 7.06 | 7.03 | 7.03 | 7.1 | 6.95 | 3.09M |
| June 17, 2025 | 7.12 | 7.06 | 7.06 | 7.18 | 7 | 2.76M |
| June 16, 2025 | 6.99 | 7.1 | 7.1 | 7.18 | 6.98 | 3.73M |
| June 13, 2025 | 7.18 | 7.04 | 7.04 | 7.24 | 6.99 | 4.34M |
| June 12, 2025 | 7.13 | 7.19 | 7.19 | 7.3 | 7.08 | 4.43M |
| June 11, 2025 | 7.08 | 7.13 | 7.13 | 7.19 | 7 | 3.2M |
| June 10, 2025 | 7.21 | 7.1 | 7.1 | 7.23 | 6.96 | 4.99M |
| June 09, 2025 | 7.13 | 7.2 | 7.2 | 7.21 | 7.08 | 3.81M |
| June 06, 2025 | 7.01 | 7.12 | 7.12 | 7.14 | 6.94 | 4.23M |
| June 05, 2025 | 7 | 7 | 7 | 7.06 | 6.92 | 3.25M |
| June 04, 2025 | 6.98 | 6.99 | 6.99 | 7.04 | 6.96 | 3.45M |
| June 03, 2025 | 6.88 | 6.96 | 6.96 | 7.02 | 6.82 | 3.98M |
| May 30, 2025 | 7.07 | 6.91 | 6.91 | 7.13 | 6.86 | 4.98M |
| May 29, 2025 | 6.9 | 7.08 | 7.08 | 7.11 | 6.87 | 5.8M |
| May 28, 2025 | 6.96 | 6.94 | 6.94 | 7.14 | 6.88 | 4.88M |
| May 27, 2025 | 6.88 | 6.95 | 6.95 | 7.04 | 6.77 | 6.2M |
| May 26, 2025 | 6.74 | 6.88 | 6.88 | 7 | 6.74 | 5.6M |