9.53
+0.2(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.37 | 9.33 | 9.33 | 9.41 | 9.22 | 129.66M |
| August 15, 2025 | 9.32 | 9.31 | 9.31 | 9.34 | 9.18 | 103M |
| August 14, 2025 | 9.23 | 9.34 | 9.34 | 9.48 | 9.07 | 190.76M |
| August 13, 2025 | 8.84 | 9.14 | 9.14 | 9.15 | 8.8 | 138.72M |
| August 12, 2025 | 8.9 | 8.84 | 8.84 | 8.91 | 8.71 | 74.61M |
| August 11, 2025 | 8.88 | 8.9 | 8.9 | 8.93 | 8.82 | 54.76M |
| August 08, 2025 | 8.94 | 8.88 | 8.88 | 8.95 | 8.88 | 47.56M |
| August 07, 2025 | 9.1 | 8.92 | 8.92 | 9.13 | 8.89 | 73.15M |
| August 06, 2025 | 9 | 9.07 | 9.07 | 9.07 | 8.93 | 63.02M |
| August 05, 2025 | 8.98 | 8.98 | 8.98 | 9.03 | 8.92 | 58.56M |
| August 04, 2025 | 8.95 | 8.98 | 8.98 | 9.02 | 8.88 | 65.46M |
| August 01, 2025 | 9.04 | 9.12 | 9.12 | 9.13 | 8.79 | 78.57M |
| July 31, 2025 | 9.24 | 9.05 | 9.05 | 9.3 | 8.93 | 99.46M |
| July 30, 2025 | 9.3 | 9.24 | 9.24 | 9.3 | 9.1 | 87.16M |
| July 29, 2025 | 9.4 | 9.34 | 9.34 | 9.46 | 9.21 | 102.34M |
| July 28, 2025 | 9.55 | 9.47 | 9.47 | 9.64 | 9.28 | 148.71M |
| July 25, 2025 | 9.18 | 9.58 | 9.58 | 9.69 | 9.1 | 240.12M |
| July 24, 2025 | 9.09 | 9.17 | 9.17 | 9.36 | 9.07 | 139.3M |
| July 23, 2025 | 9.11 | 9.07 | 9.07 | 9.5 | 9.05 | 212M |
| July 22, 2025 | 9.09 | 8.9 | 8.9 | 9.18 | 8.83 | 130.94M |
| July 21, 2025 | 8.96 | 9.16 | 9.16 | 9.33 | 8.96 | 156.44M |
| July 18, 2025 | 9.04 | 8.95 | 8.95 | 9.08 | 8.86 | 99.07M |
| July 17, 2025 | 9.1 | 9.03 | 9.03 | 9.15 | 8.96 | 126.87M |
| July 16, 2025 | 8.96 | 9.13 | 9.13 | 9.28 | 8.9 | 163.64M |
| July 15, 2025 | 8.75 | 8.99 | 8.99 | 9.3 | 8.71 | 159.85M |
| July 14, 2025 | 9 | 8.77 | 8.77 | 9.08 | 8.67 | 161.63M |
| July 11, 2025 | 8.78 | 8.9 | 8.9 | 9.1 | 8.78 | 108.01M |
| July 10, 2025 | 8.83 | 8.82 | 8.82 | 8.94 | 8.74 | 110.93M |
| July 09, 2025 | 8.87 | 8.93 | 8.93 | 9.32 | 8.84 | 168.77M |
| July 08, 2025 | 9.01 | 8.92 | 8.92 | 9.01 | 8.76 | 146.58M |
| July 07, 2025 | 8.73 | 9.09 | 9.09 | 9.18 | 8.67 | 208.95M |
| July 04, 2025 | 8.7 | 8.73 | 8.73 | 8.95 | 8.61 | 168.61M |
| July 03, 2025 | 8.7 | 8.7 | 8.7 | 8.79 | 8.5 | 150.66M |
| July 02, 2025 | 8.45 | 8.52 | 8.52 | 8.8 | 8.43 | 239.86M |
| July 01, 2025 | 8.39 | 8.66 | 8.66 | 8.9 | 8.38 | 327.76M |
| June 30, 2025 | 7.93 | 8.09 | 8.09 | 8.12 | 7.93 | 94.33M |
| June 27, 2025 | 7.78 | 7.89 | 7.89 | 7.99 | 7.71 | 77.64M |
| June 26, 2025 | 7.87 | 7.81 | 7.81 | 7.95 | 7.7 | 77.71M |
| June 25, 2025 | 7.95 | 7.9 | 7.9 | 7.99 | 7.82 | 81.07M |
| June 24, 2025 | 7.75 | 7.93 | 7.93 | 8 | 7.72 | 91.01M |
| June 23, 2025 | 7.41 | 7.73 | 7.73 | 7.78 | 7.41 | 83.41M |
| June 20, 2025 | 7.64 | 7.56 | 7.56 | 7.82 | 7.54 | 88.4M |
| June 19, 2025 | 8.4 | 7.71 | 7.71 | 8.41 | 7.6 | 214.56M |
| June 18, 2025 | 8.52 | 8.44 | 8.44 | 8.65 | 8.36 | 102.12M |
| June 17, 2025 | 8.74 | 8.53 | 8.53 | 8.88 | 8.5 | 145.45M |
| June 16, 2025 | 8.3 | 8.76 | 8.76 | 9.13 | 8.24 | 207.28M |
| June 13, 2025 | 8.45 | 8.34 | 8.34 | 8.61 | 8.3 | 120.52M |
| June 12, 2025 | 8.35 | 8.57 | 8.57 | 8.74 | 8.24 | 183.35M |
| June 11, 2025 | 8.35 | 8.28 | 8.28 | 8.44 | 8.21 | 115.33M |
| June 10, 2025 | 8.46 | 8.37 | 8.37 | 8.69 | 8.33 | 174.51M |
| June 09, 2025 | 8.14 | 8.56 | 8.56 | 8.59 | 8.14 | 197.63M |
| June 06, 2025 | 8.13 | 8.09 | 8.09 | 8.24 | 7.83 | 123.37M |
| June 05, 2025 | 8.12 | 8.13 | 8.13 | 8.19 | 8 | 126.87M |
| June 04, 2025 | 8.37 | 8.2 | 8.2 | 8.45 | 8.15 | 127.03M |
| June 03, 2025 | 8.14 | 8.34 | 8.29 | 8.44 | 8.14 | 132.09M |
| May 30, 2025 | 8.84 | 8.26 | 8.26 | 8.84 | 8.15 | 222.82M |
| May 29, 2025 | 8.61 | 8.73 | 8.73 | 9.22 | 8.61 | 298.19M |
| May 28, 2025 | 8.2 | 8.83 | 8.83 | 8.95 | 8.2 | 300.79M |
| May 27, 2025 | 8.3 | 8.25 | 8.25 | 8.44 | 8.05 | 289.23M |
| May 26, 2025 | 7.75 | 8.36 | 8.36 | 8.36 | 7.66 | 348.06M |