9.08
+0.08(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.19 | 9 | 9 | 9.2 | 8.83 | 4.84M |
| August 15, 2025 | 9 | 9.09 | 9.09 | 9.12 | 8.97 | 2.29M |
| August 14, 2025 | 9.32 | 9.05 | 9.05 | 9.32 | 8.99 | 3.48M |
| August 13, 2025 | 9.22 | 9.08 | 9.08 | 9.31 | 9 | 3.67M |
| August 12, 2025 | 9.26 | 9.21 | 9.21 | 9.32 | 9.02 | 3.38M |
| August 11, 2025 | 9.16 | 9.19 | 9.19 | 9.26 | 9.06 | 3.65M |
| August 08, 2025 | 9.29 | 9.15 | 9.15 | 9.29 | 9.03 | 2.64M |
| August 07, 2025 | 9.29 | 9.28 | 9.28 | 9.47 | 9.19 | 2.96M |
| August 06, 2025 | 9.29 | 9.28 | 9.28 | 9.35 | 9.12 | 4.69M |
| August 05, 2025 | 9.43 | 9.28 | 9.28 | 9.53 | 9.25 | 4.12M |
| August 04, 2025 | 9.01 | 9.35 | 9.35 | 9.36 | 8.8 | 5.96M |
| August 01, 2025 | 9.03 | 8.98 | 8.98 | 9.07 | 8.84 | 4.14M |
| July 31, 2025 | 9.14 | 9.02 | 9.02 | 9.21 | 8.96 | 3.71M |
| July 30, 2025 | 9 | 9.23 | 9.23 | 9.27 | 8.93 | 4.5M |
| July 29, 2025 | 9.23 | 9.08 | 9.08 | 9.41 | 9.01 | 7.42M |
| July 28, 2025 | 8.93 | 9.32 | 9.32 | 9.47 | 8.65 | 8M |
| July 25, 2025 | 8.5 | 8.79 | 8.79 | 8.95 | 8.44 | 7M |
| July 24, 2025 | 8.21 | 8.53 | 8.53 | 8.56 | 8.2 | 5.86M |
| July 23, 2025 | 8.18 | 8.29 | 8.29 | 8.35 | 8.01 | 5.41M |
| July 22, 2025 | 8.1 | 8.24 | 8.24 | 8.57 | 8.02 | 7.89M |
| July 21, 2025 | 8.06 | 8.04 | 8.04 | 8.06 | 7.94 | 4.25M |
| July 18, 2025 | 7.94 | 7.97 | 7.97 | 8.03 | 7.83 | 4.34M |
| July 17, 2025 | 7.84 | 7.86 | 7.86 | 7.97 | 7.83 | 4.26M |
| July 16, 2025 | 7.73 | 7.86 | 7.86 | 7.89 | 7.67 | 4.86M |
| July 15, 2025 | 8.05 | 7.73 | 7.73 | 8.06 | 7.51 | 8.65M |
| July 14, 2025 | 7.93 | 8.09 | 8.09 | 8.18 | 7.71 | 11.02M |
| July 11, 2025 | 7.76 | 7.93 | 7.93 | 8 | 7.65 | 8.04M |
| July 10, 2025 | 7.64 | 7.71 | 7.71 | 7.78 | 7.59 | 3.23M |
| July 09, 2025 | 7.83 | 7.69 | 7.69 | 7.85 | 7.62 | 3.07M |
| July 08, 2025 | 7.65 | 7.75 | 7.75 | 7.83 | 7.59 | 3.95M |
| July 07, 2025 | 7.66 | 7.64 | 7.64 | 7.66 | 7.47 | 3.63M |
| July 04, 2025 | 7.66 | 7.53 | 7.53 | 7.71 | 7.48 | 3.11M |
| July 03, 2025 | 7.45 | 7.63 | 7.63 | 7.75 | 7.38 | 5.16M |
| July 02, 2025 | 7.43 | 7.44 | 7.44 | 7.49 | 7.34 | 2.45M |
| July 01, 2025 | 7.56 | 7.43 | 7.43 | 7.65 | 7.41 | 4.55M |
| June 30, 2025 | 7.45 | 7.46 | 7.46 | 7.55 | 7.37 | 4.1M |
| June 27, 2025 | 7.15 | 7.5 | 7.5 | 7.55 | 7.1 | 6.84M |
| June 26, 2025 | 7.27 | 7.15 | 7.15 | 7.35 | 7.11 | 4.15M |
| June 25, 2025 | 7.27 | 7.27 | 7.27 | 7.56 | 7.2 | 5.66M |
| June 24, 2025 | 7.02 | 7.27 | 7.27 | 7.3 | 7.02 | 4.41M |
| June 23, 2025 | 6.8 | 7 | 7 | 7.05 | 6.75 | 4.29M |
| June 20, 2025 | 6.88 | 6.88 | 6.88 | 6.96 | 6.82 | 2.24M |
| June 19, 2025 | 7.12 | 6.9 | 6.9 | 7.26 | 6.87 | 5.11M |
| June 18, 2025 | 7.12 | 7.1 | 7.1 | 7.17 | 7.03 | 2.71M |
| June 17, 2025 | 7.17 | 7.16 | 7.16 | 7.22 | 7.05 | 3.96M |
| June 16, 2025 | 7.1 | 7.17 | 7.17 | 7.32 | 7.01 | 5.21M |
| June 13, 2025 | 7.3 | 7.18 | 7.18 | 7.48 | 7.11 | 4.81M |
| June 12, 2025 | 7.36 | 7.3 | 7.3 | 7.49 | 7.15 | 5.34M |
| June 11, 2025 | 7.18 | 7.39 | 7.39 | 7.5 | 7.15 | 6.92M |
| June 10, 2025 | 7.7 | 7.2 | 7.2 | 7.76 | 7.08 | 11.86M |
| June 09, 2025 | 7.69 | 7.65 | 7.65 | 7.7 | 7.53 | 5.2M |
| June 06, 2025 | 7.65 | 7.52 | 7.52 | 7.71 | 7.41 | 6.31M |
| June 05, 2025 | 7.86 | 7.71 | 7.71 | 7.88 | 7.53 | 7.66M |
| June 04, 2025 | 7.33 | 7.68 | 7.68 | 7.92 | 7.2 | 11.32M |
| June 03, 2025 | 6.98 | 7.28 | 7.28 | 7.6 | 6.98 | 5.11M |
| May 30, 2025 | 7.1 | 7.15 | 7.15 | 7.44 | 6.9 | 5.81M |
| May 29, 2025 | 6.9 | 7.1 | 7.1 | 7.23 | 6.86 | 5.79M |
| May 28, 2025 | 7.02 | 6.96 | 6.96 | 7.12 | 6.86 | 4.32M |
| May 27, 2025 | 6.8 | 7.05 | 7.05 | 7.2 | 6.8 | 5.66M |
| May 26, 2025 | 6.94 | 6.85 | 6.85 | 7.12 | 6.74 | 5.64M |