9.83
+0.05(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.73 | 9.78 | 9.78 | 9.83 | 9.67 | 13.04M |
| August 15, 2025 | 9.68 | 9.73 | 9.73 | 9.74 | 9.61 | 8.49M |
| August 14, 2025 | 9.85 | 9.67 | 9.67 | 9.87 | 9.66 | 11.01M |
| August 13, 2025 | 9.77 | 9.85 | 9.85 | 9.9 | 9.77 | 11.33M |
| August 12, 2025 | 9.83 | 9.75 | 9.75 | 9.83 | 9.7 | 10.41M |
| August 11, 2025 | 9.82 | 9.82 | 9.82 | 9.86 | 9.75 | 7.29M |
| August 08, 2025 | 9.94 | 9.82 | 9.82 | 9.94 | 9.8 | 7.65M |
| August 07, 2025 | 9.92 | 9.93 | 9.93 | 9.99 | 9.89 | 6.71M |
| August 06, 2025 | 9.94 | 9.92 | 9.92 | 9.95 | 9.86 | 6.6M |
| August 05, 2025 | 9.85 | 9.92 | 9.92 | 9.97 | 9.76 | 10.67M |
| August 04, 2025 | 9.78 | 9.84 | 9.84 | 9.87 | 9.71 | 6.07M |
| August 01, 2025 | 9.78 | 9.78 | 9.78 | 9.84 | 9.73 | 7.53M |
| July 31, 2025 | 10.02 | 9.8 | 9.8 | 10.02 | 9.78 | 15.32M |
| July 30, 2025 | 10.06 | 10.04 | 10.04 | 10.13 | 9.97 | 10.91M |
| July 29, 2025 | 10.2 | 10.07 | 10.07 | 10.23 | 9.98 | 13.48M |
| July 28, 2025 | 10.3 | 10.19 | 10.19 | 10.32 | 10.1 | 11.92M |
| July 25, 2025 | 10.39 | 10.23 | 10.23 | 10.45 | 10.22 | 9.85M |
| July 24, 2025 | 10.28 | 10.39 | 10.39 | 10.43 | 10.22 | 10.31M |
| July 23, 2025 | 10.48 | 10.29 | 10.29 | 10.53 | 10.25 | 15.03M |
| July 22, 2025 | 10.5 | 10.48 | 10.48 | 10.55 | 10.4 | 9.98M |
| July 21, 2025 | 10.42 | 10.55 | 10.55 | 10.62 | 10.34 | 12.36M |
| July 18, 2025 | 10.67 | 10.51 | 10.51 | 10.67 | 10.49 | 8.61M |
| July 17, 2025 | 10.49 | 10.63 | 10.63 | 10.75 | 10.49 | 16.32M |
| July 16, 2025 | 10.35 | 10.51 | 10.51 | 10.54 | 10.32 | 18.75M |
| July 15, 2025 | 10.84 | 10.39 | 10.39 | 10.84 | 10.38 | 19.41M |
| July 14, 2025 | 10.58 | 10.84 | 10.84 | 10.97 | 10.58 | 18.63M |
| July 11, 2025 | 10.43 | 10.62 | 10.62 | 10.74 | 10.4 | 18.31M |
| July 10, 2025 | 10.43 | 10.42 | 10.42 | 10.46 | 10.33 | 9.37M |
| July 09, 2025 | 10.49 | 10.46 | 10.46 | 10.63 | 10.43 | 11.54M |
| July 08, 2025 | 10.52 | 10.5 | 10.5 | 10.57 | 10.36 | 12.68M |
| July 07, 2025 | 10.54 | 10.55 | 10.55 | 10.6 | 10.49 | 9.09M |
| July 04, 2025 | 10.69 | 10.54 | 10.54 | 10.7 | 10.51 | 13.36M |
| July 03, 2025 | 10.81 | 10.7 | 10.7 | 11.11 | 10.68 | 12.49M |
| July 02, 2025 | 10.78 | 10.78 | 10.78 | 10.8 | 10.63 | 13.04M |
| July 01, 2025 | 10.91 | 10.8 | 10.8 | 10.99 | 10.74 | 11.83M |
| June 30, 2025 | 10.74 | 10.91 | 10.91 | 11.08 | 10.71 | 20.17M |
| June 27, 2025 | 10.58 | 10.77 | 10.77 | 11.1 | 10.58 | 24.39M |
| June 26, 2025 | 10.61 | 10.64 | 10.64 | 10.79 | 10.56 | 18.55M |
| June 25, 2025 | 10.6 | 10.71 | 10.71 | 10.88 | 10.51 | 22.06M |
| June 24, 2025 | 10.5 | 10.61 | 10.61 | 10.77 | 10.45 | 20.05M |
| June 23, 2025 | 10.22 | 10.49 | 10.49 | 10.64 | 10.17 | 23.55M |
| June 20, 2025 | 10.25 | 10.32 | 10.32 | 10.36 | 10.12 | 26.17M |
| June 19, 2025 | 10.58 | 10.2 | 10.2 | 10.74 | 10.16 | 30.57M |
| June 18, 2025 | 10.97 | 10.58 | 10.58 | 11.11 | 10.53 | 33.4M |
| June 17, 2025 | 10.66 | 10.84 | 10.84 | 11.28 | 10.66 | 47.55M |
| June 16, 2025 | 10.02 | 10.66 | 10.66 | 10.74 | 9.8 | 50.05M |
| June 13, 2025 | 10.49 | 10.12 | 10.12 | 10.58 | 10.1 | 24.83M |
| June 12, 2025 | 10.58 | 10.49 | 10.49 | 10.65 | 10.45 | 20.25M |
| June 11, 2025 | 10.8 | 10.63 | 10.63 | 10.86 | 10.59 | 27.1M |
| June 10, 2025 | 10.95 | 10.8 | 10.8 | 11.13 | 10.66 | 62.75M |
| June 09, 2025 | 9.95 | 10.88 | 10.88 | 10.88 | 9.94 | 43.06M |
| June 06, 2025 | 10 | 9.89 | 9.89 | 10.04 | 9.88 | 18.69M |
| June 05, 2025 | 10.1 | 10 | 10 | 10.14 | 9.95 | 22.75M |
| June 04, 2025 | 10.1 | 10.18 | 10.1 | 10.28 | 10.06 | 24.67M |
| June 03, 2025 | 10.21 | 10.11 | 10.11 | 10.25 | 10.01 | 29.83M |
| May 30, 2025 | 10.41 | 10.23 | 10.23 | 10.56 | 10.2 | 33.93M |
| May 29, 2025 | 10.7 | 10.41 | 10.41 | 10.77 | 10.37 | 67.21M |
| May 28, 2025 | 11.2 | 10.93 | 10.93 | 11.39 | 10.89 | 99.65M |
| May 27, 2025 | 10.87 | 11.46 | 11.46 | 11.74 | 10.74 | 113.36M |
| May 26, 2025 | 10.27 | 10.67 | 10.67 | 11 | 10.23 | 60.21M |