9.13
+0.18(+2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.96 | 8.95 | 8.95 | 9.05 | 8.85 | 29.54M |
| August 15, 2025 | 8.83 | 8.96 | 8.96 | 8.96 | 8.74 | 25.79M |
| August 14, 2025 | 8.67 | 8.86 | 8.86 | 9.02 | 8.67 | 48.53M |
| August 13, 2025 | 8.68 | 8.69 | 8.69 | 8.75 | 8.6 | 18.45M |
| August 12, 2025 | 8.63 | 8.66 | 8.66 | 8.69 | 8.59 | 18.22M |
| August 11, 2025 | 8.55 | 8.63 | 8.63 | 8.66 | 8.51 | 19.77M |
| August 08, 2025 | 8.56 | 8.56 | 8.56 | 8.6 | 8.52 | 12.01M |
| August 07, 2025 | 8.68 | 8.56 | 8.56 | 8.69 | 8.55 | 23.71M |
| August 06, 2025 | 8.75 | 8.68 | 8.68 | 8.78 | 8.64 | 18.82M |
| August 05, 2025 | 8.72 | 8.75 | 8.75 | 8.77 | 8.65 | 17.51M |
| August 04, 2025 | 8.74 | 8.7 | 8.7 | 8.83 | 8.64 | 25.48M |
| August 01, 2025 | 8.96 | 8.77 | 8.77 | 9.01 | 8.6 | 50.81M |
| July 31, 2025 | 9.21 | 9.22 | 9.22 | 9.36 | 9.13 | 36.01M |
| July 30, 2025 | 9.24 | 9.27 | 9.27 | 9.47 | 9.09 | 56.07M |
| July 29, 2025 | 8.87 | 9.3 | 9.3 | 9.45 | 8.85 | 75.02M |
| July 28, 2025 | 8.93 | 8.92 | 8.92 | 9.01 | 8.81 | 35.27M |
| July 25, 2025 | 8.84 | 8.79 | 8.79 | 8.91 | 8.78 | 23.38M |
| July 24, 2025 | 8.55 | 8.84 | 8.84 | 8.89 | 8.54 | 39.84M |
| July 23, 2025 | 8.5 | 8.56 | 8.56 | 8.72 | 8.47 | 26.17M |
| July 22, 2025 | 8.49 | 8.5 | 8.5 | 8.57 | 8.46 | 19.47M |
| July 21, 2025 | 8.32 | 8.52 | 8.52 | 8.61 | 8.32 | 23.89M |
| July 18, 2025 | 8.27 | 8.37 | 8.37 | 8.48 | 8.27 | 16.85M |
| July 17, 2025 | 8.29 | 8.28 | 8.28 | 8.32 | 8.24 | 9.36M |
| July 16, 2025 | 8.2 | 8.26 | 8.26 | 8.3 | 8.2 | 10M |
| July 15, 2025 | 8.41 | 8.21 | 8.21 | 8.43 | 8.17 | 27.99M |
| July 14, 2025 | 8.42 | 8.42 | 8.42 | 8.57 | 8.38 | 23.23M |
| July 11, 2025 | 8.55 | 8.47 | 8.47 | 8.55 | 8.4 | 15.99M |
| July 10, 2025 | 8.43 | 8.5 | 8.5 | 8.56 | 8.43 | 19.54M |
| July 09, 2025 | 8.41 | 8.44 | 8.44 | 8.5 | 8.39 | 17.17M |
| July 08, 2025 | 8.41 | 8.41 | 8.41 | 8.45 | 8.34 | 13.46M |
| July 07, 2025 | 8.28 | 8.41 | 8.41 | 8.45 | 8.27 | 13.43M |
| July 04, 2025 | 8.38 | 8.3 | 8.3 | 8.4 | 8.28 | 13.64M |
| July 03, 2025 | 8.4 | 8.4 | 8.4 | 8.46 | 8.37 | 10.34M |
| July 02, 2025 | 8.41 | 8.42 | 8.42 | 8.46 | 8.36 | 12.4M |
| July 01, 2025 | 8.45 | 8.42 | 8.42 | 8.46 | 8.36 | 10.98M |
| June 30, 2025 | 8.44 | 8.43 | 8.43 | 8.51 | 8.41 | 14.44M |
| June 27, 2025 | 8.46 | 8.4 | 8.4 | 8.51 | 8.4 | 13.37M |
| June 26, 2025 | 8.48 | 8.44 | 8.44 | 8.49 | 8.35 | 17.95M |
| June 25, 2025 | 8.49 | 8.5 | 8.5 | 8.55 | 8.41 | 16.17M |
| June 24, 2025 | 8.36 | 8.48 | 8.48 | 8.56 | 8.35 | 15.55M |
| June 23, 2025 | 8.19 | 8.36 | 8.36 | 8.38 | 8.16 | 16.23M |
| June 20, 2025 | 8.33 | 8.27 | 8.27 | 8.39 | 8.25 | 14.69M |
| June 19, 2025 | 8.44 | 8.38 | 8.38 | 8.5 | 8.32 | 18.34M |
| June 18, 2025 | 8.48 | 8.47 | 8.47 | 8.55 | 8.38 | 20.07M |
| June 17, 2025 | 8.73 | 8.52 | 8.52 | 8.75 | 8.44 | 36.49M |
| June 16, 2025 | 8.82 | 8.76 | 8.74 | 8.87 | 8.62 | 40.18M |
| June 13, 2025 | 8.8 | 8.91 | 8.91 | 9.26 | 8.71 | 78.77M |
| June 12, 2025 | 8.75 | 8.8 | 8.8 | 9.06 | 8.7 | 42.57M |
| June 11, 2025 | 8.8 | 8.81 | 8.81 | 8.98 | 8.63 | 55.28M |
| June 10, 2025 | 8.95 | 8.85 | 8.85 | 9.23 | 8.81 | 108.73M |
| June 09, 2025 | 8.5 | 9.02 | 9.02 | 9.32 | 8.5 | 119.92M |
| June 06, 2025 | 8.61 | 8.47 | 8.47 | 8.66 | 8.29 | 57.44M |
| June 05, 2025 | 8.45 | 8.7 | 8.7 | 9.14 | 8.45 | 83.13M |
| June 04, 2025 | 8.5 | 8.53 | 8.53 | 8.64 | 8.41 | 38.11M |
| June 03, 2025 | 8.25 | 8.53 | 8.53 | 8.65 | 8.25 | 52.88M |
| May 30, 2025 | 8.09 | 8.22 | 8.22 | 8.4 | 8.07 | 31.5M |
| May 29, 2025 | 7.97 | 8.1 | 8.1 | 8.12 | 7.96 | 11.92M |
| May 28, 2025 | 7.94 | 7.98 | 7.98 | 8.08 | 7.94 | 7.12M |
| May 27, 2025 | 7.98 | 7.98 | 7.98 | 8 | 7.93 | 5.56M |
| May 26, 2025 | 7.93 | 7.98 | 7.98 | 7.99 | 7.91 | 6.49M |