9.21
-0.23(-2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.83 | 9.44 | 9.44 | 9.44 | 8.75 | 178.81M |
| August 15, 2025 | 8.28 | 8.58 | 8.58 | 8.75 | 8.28 | 96.6M |
| August 14, 2025 | 8.2 | 8.37 | 8.37 | 8.69 | 8.2 | 119.88M |
| August 13, 2025 | 7.96 | 8.06 | 8.06 | 8.08 | 7.92 | 43.48M |
| August 12, 2025 | 8.05 | 7.94 | 7.94 | 8.08 | 7.9 | 31.77M |
| August 11, 2025 | 7.9 | 8.05 | 8.05 | 8.11 | 7.89 | 39.1M |
| August 08, 2025 | 7.94 | 7.93 | 7.93 | 8.03 | 7.9 | 24.87M |
| August 07, 2025 | 8.02 | 7.99 | 7.99 | 8.07 | 7.83 | 47.48M |
| August 06, 2025 | 7.88 | 8.01 | 8.01 | 8.04 | 7.85 | 48.17M |
| August 05, 2025 | 7.88 | 7.88 | 7.88 | 7.95 | 7.82 | 30.32M |
| August 04, 2025 | 7.81 | 7.85 | 7.85 | 7.87 | 7.76 | 35M |
| August 01, 2025 | 8 | 7.9 | 7.9 | 8.04 | 7.86 | 51.59M |
| July 31, 2025 | 8.05 | 8.05 | 8.05 | 8.27 | 7.99 | 84.48M |
| July 30, 2025 | 8.42 | 8.11 | 8.11 | 8.75 | 7.97 | 136.19M |
| July 29, 2025 | 7.81 | 8.26 | 8.26 | 8.57 | 7.8 | 175.48M |
| July 28, 2025 | 7.82 | 7.79 | 7.79 | 7.82 | 7.74 | 25.26M |
| July 25, 2025 | 7.84 | 7.77 | 7.77 | 7.87 | 7.76 | 30.98M |
| July 24, 2025 | 7.56 | 7.85 | 7.85 | 7.87 | 7.55 | 55.55M |
| July 23, 2025 | 7.65 | 7.59 | 7.59 | 7.69 | 7.55 | 28.23M |
| July 22, 2025 | 7.53 | 7.66 | 7.66 | 7.72 | 7.52 | 41.46M |
| July 21, 2025 | 7.53 | 7.55 | 7.55 | 7.6 | 7.46 | 28.65M |
| July 18, 2025 | 7.42 | 7.53 | 7.53 | 7.56 | 7.41 | 33M |
| July 17, 2025 | 7.31 | 7.48 | 7.48 | 7.68 | 7.28 | 43.31M |
| July 16, 2025 | 7.4 | 7.32 | 7.32 | 7.42 | 7.28 | 21.5M |
| July 15, 2025 | 7.35 | 7.36 | 7.36 | 7.49 | 7.3 | 29.4M |
| July 14, 2025 | 7.4 | 7.37 | 7.37 | 7.49 | 7.35 | 29.94M |
| July 11, 2025 | 7.37 | 7.45 | 7.45 | 7.54 | 7.33 | 50.4M |
| July 10, 2025 | 7.28 | 7.34 | 7.34 | 7.4 | 7.24 | 28.94M |
| July 09, 2025 | 7.4 | 7.26 | 7.26 | 7.4 | 7.23 | 24.8M |
| July 08, 2025 | 7.09 | 7.32 | 7.32 | 7.34 | 7.09 | 34.98M |
| July 07, 2025 | 7.1 | 7.11 | 7.11 | 7.12 | 7.06 | 10.09M |
| July 04, 2025 | 7.2 | 7.11 | 7.11 | 7.2 | 7.09 | 15.48M |
| July 03, 2025 | 7.15 | 7.19 | 7.19 | 7.22 | 7.12 | 16.66M |
| July 02, 2025 | 7.17 | 7.16 | 7.16 | 7.17 | 7.1 | 16.48M |
| July 01, 2025 | 7.18 | 7.18 | 7.18 | 7.19 | 7.09 | 17.03M |
| June 30, 2025 | 7.11 | 7.17 | 7.17 | 7.18 | 7.09 | 16.51M |
| June 27, 2025 | 7.15 | 7.11 | 7.11 | 7.16 | 7.1 | 16.86M |
| June 26, 2025 | 7.13 | 7.11 | 7.11 | 7.18 | 7.08 | 18.64M |
| June 25, 2025 | 7.09 | 7.12 | 7.12 | 7.14 | 7.05 | 19.34M |
| June 24, 2025 | 6.97 | 7.1 | 7.1 | 7.1 | 6.93 | 18.74M |
| June 23, 2025 | 6.84 | 6.96 | 6.96 | 6.97 | 6.81 | 13.25M |
| June 20, 2025 | 6.9 | 6.89 | 6.89 | 7 | 6.87 | 14.66M |
| June 19, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.84 | 13.55M |
| June 18, 2025 | 7.03 | 6.97 | 6.97 | 7.05 | 6.91 | 16.16M |
| June 17, 2025 | 7.08 | 7.07 | 7.07 | 7.12 | 7.02 | 15.59M |
| June 16, 2025 | 7.01 | 7.08 | 7.08 | 7.1 | 6.98 | 17.1M |
| June 13, 2025 | 7.08 | 7.08 | 7.08 | 7.22 | 7.05 | 27.79M |
| June 12, 2025 | 7.01 | 7.11 | 7.11 | 7.16 | 7 | 34.33M |
| June 11, 2025 | 6.86 | 7.05 | 7.05 | 7.2 | 6.85 | 47.02M |
| June 10, 2025 | 6.93 | 6.85 | 6.85 | 6.95 | 6.81 | 15.19M |
| June 09, 2025 | 6.85 | 6.92 | 6.92 | 6.96 | 6.81 | 19.34M |
| June 06, 2025 | 6.83 | 6.85 | 6.85 | 6.85 | 6.79 | 9.41M |
| June 05, 2025 | 6.72 | 6.83 | 6.83 | 6.84 | 6.71 | 14.98M |
| June 04, 2025 | 6.65 | 6.71 | 6.71 | 6.75 | 6.64 | 9.55M |
| June 03, 2025 | 6.6 | 6.64 | 6.64 | 6.67 | 6.58 | 8.72M |
| May 30, 2025 | 6.76 | 6.64 | 6.64 | 6.76 | 6.62 | 10.87M |
| May 29, 2025 | 6.67 | 6.79 | 6.77 | 6.83 | 6.67 | 13.8M |
| May 28, 2025 | 6.66 | 6.66 | 6.64 | 6.69 | 6.63 | 6.48M |
| May 27, 2025 | 6.67 | 6.66 | 6.64 | 6.7 | 6.6 | 9.32M |
| May 26, 2025 | 6.67 | 6.71 | 6.69 | 6.75 | 6.65 | 9.21M |