9.56
-0.02(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.55 | 9.58 | 9.58 | 9.65 | 9.52 | 20.49M |
| August 15, 2025 | 9.43 | 9.53 | 9.53 | 9.53 | 9.4 | 17.85M |
| August 14, 2025 | 9.44 | 9.45 | 9.45 | 9.54 | 9.4 | 17.72M |
| August 13, 2025 | 9.47 | 9.44 | 9.44 | 9.5 | 9.42 | 14.45M |
| August 12, 2025 | 9.42 | 9.43 | 9.43 | 9.47 | 9.4 | 9.66M |
| August 11, 2025 | 9.44 | 9.42 | 9.42 | 9.45 | 9.39 | 10.37M |
| August 08, 2025 | 9.39 | 9.44 | 9.44 | 9.45 | 9.37 | 10M |
| August 07, 2025 | 9.39 | 9.4 | 9.4 | 9.44 | 9.37 | 9.71M |
| August 06, 2025 | 9.44 | 9.38 | 9.38 | 9.44 | 9.36 | 12.28M |
| August 05, 2025 | 9.38 | 9.46 | 9.46 | 9.47 | 9.37 | 10.59M |
| August 04, 2025 | 9.34 | 9.37 | 9.37 | 9.38 | 9.33 | 8.76M |
| August 01, 2025 | 9.33 | 9.36 | 9.36 | 9.41 | 9.33 | 10.68M |
| July 31, 2025 | 9.49 | 9.33 | 9.33 | 9.49 | 9.31 | 21.08M |
| July 30, 2025 | 9.45 | 9.49 | 9.49 | 9.57 | 9.45 | 13.29M |
| July 29, 2025 | 9.49 | 9.44 | 9.44 | 9.5 | 9.4 | 13.1M |
| July 28, 2025 | 9.55 | 9.5 | 9.5 | 9.59 | 9.49 | 15.6M |
| July 25, 2025 | 9.7 | 9.59 | 9.59 | 9.7 | 9.58 | 19.74M |
| July 24, 2025 | 9.44 | 9.7 | 9.7 | 9.75 | 9.44 | 33.74M |
| July 23, 2025 | 9.49 | 9.47 | 9.47 | 9.57 | 9.45 | 24.82M |
| July 22, 2025 | 9.41 | 9.45 | 9.45 | 9.46 | 9.35 | 14.93M |
| July 21, 2025 | 9.35 | 9.39 | 9.39 | 9.42 | 9.33 | 13.19M |
| July 18, 2025 | 9.29 | 9.33 | 9.33 | 9.35 | 9.26 | 9.16M |
| July 17, 2025 | 9.34 | 9.29 | 9.29 | 9.36 | 9.26 | 10.56M |
| July 16, 2025 | 9.28 | 9.33 | 9.33 | 9.35 | 9.27 | 11.32M |
| July 15, 2025 | 9.41 | 9.28 | 9.28 | 9.46 | 9.25 | 22.27M |
| July 14, 2025 | 9.44 | 9.43 | 9.43 | 9.59 | 9.41 | 44.66M |
| July 11, 2025 | 9.22 | 9.26 | 9.26 | 9.28 | 9.21 | 14.51M |
| July 10, 2025 | 9.16 | 9.21 | 9.21 | 9.21 | 9.13 | 12.7M |
| July 09, 2025 | 9.07 | 9.15 | 9.15 | 9.21 | 9.06 | 16.59M |
| July 08, 2025 | 9.04 | 9.07 | 9.07 | 9.07 | 9.03 | 11.4M |
| July 07, 2025 | 9.06 | 9.04 | 9.04 | 9.08 | 9.03 | 11.88M |
| July 04, 2025 | 9.09 | 9.06 | 9.06 | 9.12 | 9.06 | 12.65M |
| July 03, 2025 | 9.1 | 9.09 | 9.09 | 9.13 | 9.08 | 8.21M |
| July 02, 2025 | 9.07 | 9.1 | 9.1 | 9.12 | 9.03 | 10.3M |
| July 01, 2025 | 9.1 | 9.07 | 9.07 | 9.13 | 9.06 | 11.56M |
| June 30, 2025 | 9.15 | 9.1 | 9.1 | 9.17 | 9.09 | 12.34M |
| June 27, 2025 | 9.13 | 9.14 | 9.14 | 9.2 | 9.11 | 10.34M |
| June 26, 2025 | 9.3 | 9.26 | 9.1 | 9.31 | 9.24 | 10.56M |
| June 25, 2025 | 9.26 | 9.3 | 9.14 | 9.33 | 9.21 | 10.98M |
| June 24, 2025 | 9.24 | 9.25 | 9.09 | 9.32 | 9.23 | 11.06M |
| June 23, 2025 | 9.15 | 9.2 | 9.04 | 9.24 | 9.15 | 8.53M |
| June 20, 2025 | 9.15 | 9.2 | 9.2 | 9.21 | 9.14 | 9.07M |
| June 19, 2025 | 9.23 | 9.13 | 9.13 | 9.24 | 9.11 | 10.66M |
| June 18, 2025 | 9.29 | 9.21 | 9.21 | 9.39 | 9.21 | 8.67M |
| June 17, 2025 | 9.28 | 9.31 | 9.31 | 9.35 | 9.27 | 11.75M |
| June 16, 2025 | 9.32 | 9.26 | 9.26 | 9.35 | 9.23 | 11.28M |
| June 13, 2025 | 9.36 | 9.33 | 9.33 | 9.39 | 9.31 | 11.55M |
| June 12, 2025 | 9.42 | 9.37 | 9.37 | 9.43 | 9.34 | 8.09M |
| June 11, 2025 | 9.37 | 9.42 | 9.42 | 9.45 | 9.36 | 9.27M |
| June 10, 2025 | 9.4 | 9.36 | 9.36 | 9.42 | 9.31 | 11.22M |
| June 09, 2025 | 9.46 | 9.4 | 9.4 | 9.48 | 9.38 | 14.37M |
| June 06, 2025 | 9.46 | 9.44 | 9.44 | 9.49 | 9.42 | 7.46M |
| June 05, 2025 | 9.49 | 9.45 | 9.45 | 9.53 | 9.45 | 8.8M |
| June 04, 2025 | 9.58 | 9.48 | 9.48 | 9.58 | 9.42 | 13.21M |
| June 03, 2025 | 9.56 | 9.56 | 9.56 | 9.6 | 9.49 | 11.27M |
| May 30, 2025 | 9.69 | 9.55 | 9.55 | 9.69 | 9.55 | 12.16M |
| May 29, 2025 | 9.65 | 9.67 | 9.67 | 9.69 | 9.59 | 15.74M |
| May 28, 2025 | 9.68 | 9.66 | 9.66 | 9.73 | 9.61 | 15.68M |
| May 27, 2025 | 9.49 | 9.67 | 9.67 | 9.7 | 9.48 | 27.23M |
| May 26, 2025 | 9.31 | 9.48 | 9.48 | 9.49 | 9.28 | 20.23M |