9.99
-0.11(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.66 | 9.98 | 9.98 | 10.08 | 9.61 | 136.53M |
| August 14, 2025 | 9.72 | 9.69 | 9.69 | 9.93 | 9.64 | 103.06M |
| August 13, 2025 | 9.54 | 9.72 | 9.72 | 9.81 | 9.46 | 108.18M |
| August 12, 2025 | 9.48 | 9.48 | 9.48 | 9.49 | 9.42 | 35.88M |
| August 11, 2025 | 9.3 | 9.43 | 9.43 | 9.47 | 9.29 | 44.1M |
| August 08, 2025 | 9.33 | 9.29 | 9.29 | 9.36 | 9.28 | 26.33M |
| August 07, 2025 | 9.36 | 9.37 | 9.37 | 9.42 | 9.3 | 38.19M |
| August 06, 2025 | 9.35 | 9.34 | 9.34 | 9.38 | 9.28 | 34.22M |
| August 05, 2025 | 9.29 | 9.35 | 9.35 | 9.44 | 9.29 | 39.82M |
| August 04, 2025 | 9.2 | 9.28 | 9.28 | 9.3 | 9.2 | 29.69M |
| August 01, 2025 | 9.28 | 9.25 | 9.25 | 9.38 | 9.23 | 34.52M |
| July 31, 2025 | 9.44 | 9.29 | 9.29 | 9.55 | 9.25 | 58.72M |
| July 30, 2025 | 9.59 | 9.51 | 9.51 | 9.63 | 9.41 | 53.21M |
| July 29, 2025 | 9.53 | 9.61 | 9.61 | 9.62 | 9.41 | 56.08M |
| July 28, 2025 | 9.59 | 9.58 | 9.58 | 9.7 | 9.49 | 59M |
| July 25, 2025 | 9.65 | 9.56 | 9.56 | 9.68 | 9.54 | 58.45M |
| July 24, 2025 | 9.35 | 9.65 | 9.65 | 9.66 | 9.33 | 107.58M |
| July 23, 2025 | 9.44 | 9.39 | 9.39 | 9.59 | 9.37 | 92.85M |
| July 22, 2025 | 9.39 | 9.39 | 9.39 | 9.41 | 9.27 | 61.21M |
| July 21, 2025 | 9.34 | 9.39 | 9.39 | 9.4 | 9.3 | 83.26M |
| July 18, 2025 | 9.33 | 9.34 | 9.34 | 9.37 | 9.29 | 48.79M |
| July 17, 2025 | 9.25 | 9.35 | 9.35 | 9.35 | 9.22 | 56.1M |
| July 16, 2025 | 9.35 | 9.28 | 9.28 | 9.35 | 9.23 | 45.85M |
| July 15, 2025 | 9.4 | 9.32 | 9.32 | 9.47 | 9.28 | 83.77M |
| July 14, 2025 | 9.68 | 9.43 | 9.43 | 9.68 | 9.35 | 103.57M |
| July 11, 2025 | 9.14 | 9.56 | 9.56 | 9.86 | 9.13 | 182.86M |
| July 10, 2025 | 8.97 | 9.08 | 9.08 | 9.15 | 8.95 | 55.29M |
| July 09, 2025 | 9 | 9.02 | 9.02 | 9.09 | 8.98 | 67.86M |
| July 08, 2025 | 9.11 | 9.2 | 9.08 | 9.3 | 9.02 | 127.85M |
| July 07, 2025 | 8.8 | 8.85 | 8.73 | 8.89 | 8.78 | 20.48M |
| July 04, 2025 | 8.87 | 8.83 | 8.83 | 8.95 | 8.77 | 38.48M |
| July 03, 2025 | 8.78 | 8.87 | 8.87 | 8.89 | 8.75 | 34.14M |
| July 02, 2025 | 8.73 | 8.77 | 8.77 | 8.81 | 8.71 | 24.69M |
| July 01, 2025 | 8.78 | 8.73 | 8.73 | 8.79 | 8.67 | 23.45M |
| June 30, 2025 | 8.79 | 8.77 | 8.77 | 8.81 | 8.7 | 33.63M |
| June 27, 2025 | 8.82 | 8.77 | 8.77 | 9.04 | 8.76 | 54.04M |
| June 26, 2025 | 8.96 | 8.81 | 8.81 | 9 | 8.78 | 50.8M |
| June 25, 2025 | 8.63 | 8.89 | 8.89 | 8.93 | 8.61 | 80.89M |
| June 24, 2025 | 8.4 | 8.63 | 8.63 | 8.63 | 8.38 | 43.41M |
| June 23, 2025 | 8.27 | 8.37 | 8.37 | 8.41 | 8.24 | 20.2M |
| June 20, 2025 | 8.32 | 8.3 | 8.3 | 8.38 | 8.29 | 13.34M |
| June 19, 2025 | 8.41 | 8.34 | 8.34 | 8.44 | 8.29 | 19.9M |
| June 18, 2025 | 8.54 | 8.44 | 8.44 | 8.56 | 8.36 | 20.9M |
| June 17, 2025 | 8.54 | 8.55 | 8.55 | 8.56 | 8.5 | 17.25M |
| June 16, 2025 | 8.43 | 8.54 | 8.54 | 8.55 | 8.42 | 19.97M |
| June 13, 2025 | 8.52 | 8.46 | 8.46 | 8.55 | 8.42 | 22.24M |
| June 12, 2025 | 8.51 | 8.55 | 8.55 | 8.59 | 8.5 | 20.46M |
| June 11, 2025 | 8.48 | 8.55 | 8.55 | 8.65 | 8.44 | 28.7M |
| June 10, 2025 | 8.56 | 8.44 | 8.44 | 8.56 | 8.39 | 23.11M |
| June 09, 2025 | 8.55 | 8.54 | 8.54 | 8.61 | 8.5 | 27.3M |
| June 06, 2025 | 8.52 | 8.48 | 8.48 | 8.53 | 8.45 | 15.89M |
| June 05, 2025 | 8.47 | 8.51 | 8.51 | 8.52 | 8.45 | 23.45M |
| June 04, 2025 | 8.36 | 8.47 | 8.47 | 8.5 | 8.35 | 25.14M |
| June 03, 2025 | 8.28 | 8.38 | 8.38 | 8.41 | 8.27 | 18.72M |
| May 30, 2025 | 8.29 | 8.33 | 8.33 | 8.35 | 8.25 | 20.81M |
| May 29, 2025 | 8.21 | 8.34 | 8.34 | 8.34 | 8.2 | 21.53M |
| May 28, 2025 | 8.23 | 8.19 | 8.19 | 8.25 | 8.18 | 10.99M |
| May 27, 2025 | 8.22 | 8.23 | 8.23 | 8.25 | 8.17 | 13.42M |
| May 26, 2025 | 8.22 | 8.22 | 8.22 | 8.24 | 8.17 | 13.38M |
| May 23, 2025 | 8.29 | 8.23 | 8.23 | 8.36 | 8.23 | 18.69M |