9.18
+0.15(+1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.98 | 9.03 | 9.03 | 9.38 | 8.92 | 46.48M |
| August 15, 2025 | 9.02 | 8.96 | 8.96 | 9.22 | 8.92 | 23.99M |
| August 14, 2025 | 9.34 | 8.91 | 8.91 | 9.41 | 8.87 | 34.7M |
| August 13, 2025 | 9.05 | 9.29 | 9.29 | 9.38 | 9.01 | 36.38M |
| August 12, 2025 | 8.85 | 9.01 | 9.01 | 9.15 | 8.81 | 24.37M |
| August 11, 2025 | 8.84 | 8.86 | 8.86 | 8.93 | 8.79 | 15.39M |
| August 08, 2025 | 8.86 | 8.87 | 8.87 | 8.98 | 8.71 | 28.64M |
| August 07, 2025 | 8.95 | 8.9 | 8.9 | 9.05 | 8.89 | 23.08M |
| August 06, 2025 | 8.99 | 8.95 | 8.95 | 9.09 | 8.88 | 27.39M |
| August 05, 2025 | 8.64 | 9.03 | 9.03 | 9.09 | 8.64 | 47.55M |
| August 04, 2025 | 8.65 | 8.66 | 8.66 | 8.68 | 8.47 | 24.96M |
| August 01, 2025 | 8.61 | 8.7 | 8.7 | 8.72 | 8.53 | 27.38M |
| July 31, 2025 | 8.6 | 8.63 | 8.63 | 8.73 | 8.47 | 22.77M |
| July 30, 2025 | 8.55 | 8.61 | 8.61 | 8.81 | 8.51 | 29.69M |
| July 29, 2025 | 8.48 | 8.57 | 8.57 | 8.59 | 8.37 | 23.34M |
| July 28, 2025 | 8.6 | 8.49 | 8.49 | 8.64 | 8.44 | 33.11M |
| July 25, 2025 | 8.54 | 8.69 | 8.69 | 8.85 | 8.47 | 42.55M |
| July 24, 2025 | 8.48 | 8.52 | 8.52 | 8.56 | 8.37 | 26.53M |
| July 23, 2025 | 8.44 | 8.46 | 8.46 | 8.61 | 8.3 | 41.99M |
| July 22, 2025 | 8.01 | 8.45 | 8.45 | 8.67 | 7.99 | 56.19M |
| July 21, 2025 | 7.87 | 8.03 | 8.03 | 8.08 | 7.8 | 28.38M |
| July 18, 2025 | 7.8 | 7.84 | 7.84 | 7.88 | 7.76 | 14.62M |
| July 17, 2025 | 7.8 | 7.82 | 7.82 | 7.87 | 7.74 | 17.69M |
| July 16, 2025 | 7.51 | 7.84 | 7.84 | 7.94 | 7.5 | 36.37M |
| July 15, 2025 | 7.71 | 7.5 | 7.5 | 7.71 | 7.46 | 24.42M |
| July 14, 2025 | 7.72 | 7.76 | 7.76 | 7.77 | 7.65 | 17.73M |
| July 11, 2025 | 7.72 | 7.73 | 7.73 | 7.77 | 7.66 | 15.29M |
| July 10, 2025 | 7.73 | 7.73 | 7.73 | 7.76 | 7.67 | 11.76M |
| July 09, 2025 | 7.71 | 7.73 | 7.73 | 7.78 | 7.7 | 12.25M |
| July 08, 2025 | 7.63 | 7.71 | 7.71 | 7.75 | 7.61 | 16.17M |
| July 07, 2025 | 7.56 | 7.65 | 7.65 | 7.65 | 7.53 | 12.23M |
| July 04, 2025 | 7.61 | 7.57 | 7.57 | 7.64 | 7.56 | 11.27M |
| July 03, 2025 | 7.55 | 7.6 | 7.6 | 7.66 | 7.55 | 12.8M |
| July 02, 2025 | 7.63 | 7.57 | 7.57 | 7.67 | 7.55 | 11.36M |
| July 01, 2025 | 7.63 | 7.6 | 7.6 | 7.64 | 7.52 | 13.69M |
| June 30, 2025 | 7.61 | 7.64 | 7.64 | 7.68 | 7.56 | 12.67M |
| June 27, 2025 | 7.57 | 7.61 | 7.61 | 7.68 | 7.57 | 11.66M |
| June 26, 2025 | 7.61 | 7.6 | 7.6 | 7.63 | 7.56 | 10.64M |
| June 25, 2025 | 7.57 | 7.62 | 7.62 | 7.65 | 7.54 | 14.55M |
| June 24, 2025 | 7.49 | 7.57 | 7.57 | 7.63 | 7.49 | 18.04M |
| June 23, 2025 | 7.4 | 7.48 | 7.48 | 7.52 | 7.33 | 13.93M |
| June 20, 2025 | 7.5 | 7.41 | 7.41 | 7.54 | 7.37 | 12.61M |
| June 19, 2025 | 7.56 | 7.52 | 7.49 | 7.57 | 7.46 | 14.36M |
| June 18, 2025 | 7.69 | 7.56 | 7.53 | 7.69 | 7.54 | 14.77M |
| June 17, 2025 | 7.82 | 7.72 | 7.69 | 7.83 | 7.66 | 14.21M |
| June 16, 2025 | 7.68 | 7.76 | 7.73 | 7.82 | 7.68 | 16.62M |
| June 13, 2025 | 7.93 | 7.69 | 7.66 | 8 | 7.67 | 28.76M |
| June 12, 2025 | 8.08 | 8.01 | 7.98 | 8.09 | 7.97 | 18.62M |
| June 11, 2025 | 8.05 | 8.06 | 8.03 | 8.12 | 8 | 19.77M |
| June 10, 2025 | 8.24 | 8.08 | 8.05 | 8.29 | 8.05 | 36.6M |
| June 09, 2025 | 8.45 | 8.25 | 8.22 | 8.46 | 8.16 | 41.33M |
| June 06, 2025 | 8.41 | 8.45 | 8.42 | 8.53 | 8.18 | 71.52M |
| June 05, 2025 | 7.77 | 8.48 | 8.45 | 8.48 | 7.75 | 91.42M |
| June 04, 2025 | 7.71 | 7.71 | 7.68 | 7.75 | 7.59 | 42.72M |
| June 03, 2025 | 7.35 | 7.71 | 7.68 | 7.99 | 7.28 | 80.44M |
| May 30, 2025 | 7.13 | 7.26 | 7.26 | 7.3 | 7.11 | 28.46M |
| May 29, 2025 | 7 | 7.11 | 7.11 | 7.13 | 6.97 | 14.14M |
| May 28, 2025 | 6.99 | 6.99 | 6.99 | 7.03 | 6.95 | 6.85M |
| May 27, 2025 | 7.1 | 7.01 | 7.01 | 7.1 | 6.93 | 11.06M |
| May 26, 2025 | 6.99 | 7.07 | 7.07 | 7.09 | 6.99 | 8.1M |