9.96
-0.02(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.93 | 9.98 | 9.98 | 10.02 | 9.93 | 18.67M |
| August 15, 2025 | 9.82 | 9.92 | 9.92 | 9.92 | 9.82 | 12.55M |
| August 14, 2025 | 9.92 | 9.85 | 9.85 | 10 | 9.85 | 15.71M |
| August 13, 2025 | 10 | 9.94 | 9.94 | 10.04 | 9.9 | 17.08M |
| August 12, 2025 | 9.88 | 9.9 | 9.9 | 9.93 | 9.87 | 9.62M |
| August 11, 2025 | 9.88 | 9.89 | 9.89 | 9.91 | 9.85 | 12.1M |
| August 08, 2025 | 9.84 | 9.87 | 9.87 | 9.92 | 9.82 | 13.36M |
| August 07, 2025 | 9.85 | 9.85 | 9.85 | 9.86 | 9.81 | 11.16M |
| August 06, 2025 | 9.86 | 9.85 | 9.85 | 9.88 | 9.8 | 11.91M |
| August 05, 2025 | 9.83 | 9.87 | 9.87 | 9.88 | 9.8 | 10.92M |
| August 04, 2025 | 9.8 | 9.83 | 9.83 | 9.83 | 9.77 | 10.25M |
| August 01, 2025 | 9.86 | 9.83 | 9.83 | 9.91 | 9.77 | 17.06M |
| July 31, 2025 | 10.04 | 9.86 | 9.86 | 10.06 | 9.85 | 15.81M |
| July 30, 2025 | 9.96 | 10.03 | 10.03 | 10.1 | 9.94 | 17.41M |
| July 29, 2025 | 9.99 | 9.98 | 9.98 | 10.05 | 9.87 | 13.24M |
| July 28, 2025 | 10.05 | 10 | 10 | 10.13 | 9.98 | 13.97M |
| July 25, 2025 | 10.15 | 10.05 | 10.05 | 10.19 | 10.03 | 15.83M |
| July 24, 2025 | 9.92 | 10.1 | 10.1 | 10.1 | 9.92 | 23.71M |
| July 23, 2025 | 9.95 | 9.92 | 9.92 | 10.05 | 9.91 | 19.22M |
| July 22, 2025 | 9.91 | 9.95 | 9.95 | 9.95 | 9.86 | 13.84M |
| July 21, 2025 | 9.86 | 9.91 | 9.91 | 9.92 | 9.84 | 16.92M |
| July 18, 2025 | 9.81 | 9.86 | 9.86 | 9.86 | 9.81 | 10.42M |
| July 17, 2025 | 9.76 | 9.81 | 9.81 | 9.82 | 9.75 | 9.15M |
| July 16, 2025 | 9.76 | 9.77 | 9.77 | 9.8 | 9.71 | 8.67M |
| July 15, 2025 | 9.87 | 9.75 | 9.75 | 9.87 | 9.71 | 17.13M |
| July 14, 2025 | 9.91 | 9.88 | 9.88 | 9.93 | 9.86 | 9.5M |
| July 11, 2025 | 9.9 | 9.9 | 9.9 | 9.93 | 9.85 | 13.59M |
| July 10, 2025 | 9.84 | 9.9 | 9.9 | 9.93 | 9.82 | 13.33M |
| July 09, 2025 | 9.83 | 9.85 | 9.85 | 9.88 | 9.81 | 11.4M |
| July 08, 2025 | 9.8 | 9.83 | 9.83 | 9.85 | 9.77 | 10.6M |
| July 07, 2025 | 9.78 | 9.81 | 9.81 | 9.85 | 9.78 | 7.46M |
| July 04, 2025 | 9.83 | 9.81 | 9.81 | 9.83 | 9.76 | 9.12M |
| July 03, 2025 | 9.82 | 9.82 | 9.82 | 9.86 | 9.81 | 9.84M |
| July 02, 2025 | 9.83 | 9.83 | 9.83 | 9.87 | 9.79 | 11.21M |
| July 01, 2025 | 9.85 | 9.84 | 9.84 | 9.87 | 9.78 | 9.13M |
| June 30, 2025 | 9.8 | 9.85 | 9.85 | 9.86 | 9.77 | 10.48M |
| June 27, 2025 | 9.77 | 9.82 | 9.82 | 9.85 | 9.71 | 14.2M |
| June 26, 2025 | 9.77 | 9.85 | 9.85 | 9.99 | 9.75 | 25.17M |
| June 25, 2025 | 9.72 | 9.78 | 9.78 | 9.8 | 9.67 | 10.91M |
| June 24, 2025 | 9.58 | 9.69 | 9.69 | 9.7 | 9.58 | 8.3M |
| June 23, 2025 | 9.51 | 9.56 | 9.56 | 9.59 | 9.51 | 8.15M |
| June 20, 2025 | 9.59 | 9.55 | 9.55 | 9.62 | 9.53 | 5.23M |
| June 19, 2025 | 9.67 | 9.56 | 9.56 | 9.73 | 9.55 | 9.99M |
| June 18, 2025 | 9.74 | 9.69 | 9.69 | 9.78 | 9.67 | 5.93M |
| June 17, 2025 | 9.69 | 9.76 | 9.76 | 9.8 | 9.68 | 8.07M |
| June 16, 2025 | 9.65 | 9.69 | 9.69 | 9.7 | 9.64 | 6.67M |
| June 13, 2025 | 9.84 | 9.68 | 9.68 | 9.84 | 9.67 | 12.27M |
| June 12, 2025 | 9.87 | 9.84 | 9.84 | 9.89 | 9.79 | 8.24M |
| June 11, 2025 | 9.84 | 9.86 | 9.86 | 9.9 | 9.84 | 9.98M |
| June 10, 2025 | 9.86 | 9.86 | 9.86 | 9.94 | 9.74 | 14.47M |
| June 09, 2025 | 9.82 | 9.88 | 9.88 | 9.88 | 9.79 | 10.53M |
| June 06, 2025 | 9.81 | 9.81 | 9.81 | 9.82 | 9.75 | 8.03M |
| June 05, 2025 | 9.85 | 9.79 | 9.79 | 9.92 | 9.76 | 10.97M |
| June 04, 2025 | 9.79 | 9.83 | 9.83 | 9.86 | 9.75 | 11.65M |
| June 03, 2025 | 9.6 | 9.8 | 9.8 | 9.81 | 9.58 | 17.31M |
| May 30, 2025 | 9.61 | 9.62 | 9.62 | 9.65 | 9.58 | 6.96M |
| May 29, 2025 | 9.57 | 9.62 | 9.62 | 9.65 | 9.54 | 8.9M |
| May 28, 2025 | 9.61 | 9.59 | 9.59 | 9.64 | 9.57 | 5.48M |
| May 27, 2025 | 9.56 | 9.6 | 9.6 | 9.61 | 9.55 | 5.97M |
| May 26, 2025 | 9.53 | 9.56 | 9.56 | 9.58 | 9.5 | 5.76M |