9.10
-0.05(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.95 | 9.15 | 9.15 | 9.18 | 8.94 | 8.07M |
| August 15, 2025 | 8.93 | 8.93 | 8.93 | 9.05 | 8.92 | 4.63M |
| August 14, 2025 | 8.98 | 8.93 | 8.93 | 9.07 | 8.91 | 5.7M |
| August 13, 2025 | 9.09 | 8.99 | 8.99 | 9.17 | 8.98 | 4.46M |
| August 12, 2025 | 9.18 | 9.07 | 9.07 | 9.19 | 9.05 | 3.84M |
| August 11, 2025 | 9.18 | 9.15 | 9.15 | 9.21 | 9.13 | 4.41M |
| August 08, 2025 | 9.1 | 9.17 | 9.17 | 9.2 | 9.07 | 3.68M |
| August 07, 2025 | 9.17 | 9.12 | 9.12 | 9.19 | 9.08 | 3.95M |
| August 06, 2025 | 9.11 | 9.13 | 9.13 | 9.18 | 9.05 | 4.5M |
| August 05, 2025 | 8.95 | 9.1 | 9.1 | 9.11 | 8.94 | 5.71M |
| August 04, 2025 | 8.88 | 8.92 | 8.92 | 8.93 | 8.81 | 3.89M |
| August 01, 2025 | 8.84 | 8.88 | 8.88 | 8.91 | 8.79 | 4.52M |
| July 31, 2025 | 8.9 | 8.79 | 8.79 | 8.95 | 8.76 | 6M |
| July 30, 2025 | 9 | 8.95 | 8.95 | 9.23 | 8.91 | 5.57M |
| July 29, 2025 | 9.07 | 9.02 | 9.02 | 9.11 | 8.88 | 7.44M |
| July 28, 2025 | 8.76 | 9.08 | 9.08 | 9.08 | 8.71 | 12.37M |
| July 25, 2025 | 8.73 | 8.75 | 8.75 | 8.8 | 8.68 | 4M |
| July 24, 2025 | 8.71 | 8.72 | 8.72 | 8.74 | 8.67 | 4.08M |
| July 23, 2025 | 8.73 | 8.69 | 8.69 | 8.75 | 8.67 | 5.25M |
| July 22, 2025 | 8.82 | 8.73 | 8.73 | 8.88 | 8.67 | 8.39M |
| July 21, 2025 | 8.59 | 8.88 | 8.88 | 8.89 | 8.56 | 12.7M |
| July 18, 2025 | 8.69 | 8.59 | 8.59 | 8.78 | 8.53 | 7.56M |
| July 17, 2025 | 8.51 | 8.55 | 8.55 | 8.63 | 8.51 | 8.51M |
| July 16, 2025 | 8.53 | 8.59 | 8.59 | 8.66 | 8.41 | 16.73M |
| July 15, 2025 | 8.78 | 8.55 | 8.55 | 9.11 | 8.41 | 26.32M |
| July 14, 2025 | 8.15 | 8.29 | 8.29 | 8.32 | 8.12 | 4.55M |
| July 11, 2025 | 8.2 | 8.19 | 8.19 | 8.24 | 8.1 | 4.55M |
| July 10, 2025 | 8.12 | 8.23 | 8.23 | 8.24 | 8.09 | 4.35M |
| July 09, 2025 | 8.2 | 8.15 | 8.15 | 8.23 | 8.1 | 3.83M |
| July 08, 2025 | 8.28 | 8.28 | 8.16 | 8.32 | 8.22 | 3.3M |
| July 07, 2025 | 8.17 | 8.25 | 8.13 | 8.25 | 8.15 | 3.51M |
| July 04, 2025 | 8.24 | 8.18 | 8.06 | 8.24 | 8.15 | 3.07M |
| July 03, 2025 | 8.25 | 8.2 | 8.08 | 8.26 | 8.16 | 3.2M |
| July 02, 2025 | 8.16 | 8.23 | 8.11 | 8.23 | 8.12 | 3.75M |
| July 01, 2025 | 8.03 | 8.18 | 8.06 | 8.27 | 8.03 | 6.1M |
| June 30, 2025 | 8.03 | 8.05 | 7.93 | 8.07 | 7.98 | 3.49M |
| June 27, 2025 | 8.02 | 8.02 | 7.9 | 8.05 | 7.96 | 3.19M |
| June 26, 2025 | 8.03 | 7.97 | 7.85 | 8.07 | 7.95 | 2.55M |
| June 25, 2025 | 7.99 | 8 | 7.88 | 8.06 | 7.96 | 3.66M |
| June 24, 2025 | 7.8 | 7.99 | 7.87 | 7.99 | 7.75 | 3.85M |
| June 23, 2025 | 7.56 | 7.76 | 7.76 | 7.8 | 7.55 | 3.33M |
| June 20, 2025 | 7.6 | 7.64 | 7.64 | 7.68 | 7.59 | 2.32M |
| June 19, 2025 | 7.79 | 7.6 | 7.6 | 7.82 | 7.57 | 4M |
| June 18, 2025 | 7.87 | 7.79 | 7.79 | 7.95 | 7.74 | 4.25M |
| June 17, 2025 | 8.04 | 7.92 | 7.92 | 8.05 | 7.89 | 3.78M |
| June 16, 2025 | 7.98 | 8.02 | 8.02 | 8.09 | 7.95 | 2.6M |
| June 13, 2025 | 8.08 | 7.98 | 7.98 | 8.13 | 7.97 | 3.64M |
| June 12, 2025 | 8.12 | 8.1 | 8.1 | 8.18 | 8.04 | 3.1M |
| June 11, 2025 | 8.09 | 8.12 | 8.12 | 8.15 | 8.06 | 2.64M |
| June 10, 2025 | 8.2 | 8.09 | 8.09 | 8.21 | 8 | 4.27M |
| June 09, 2025 | 8.15 | 8.17 | 8.17 | 8.2 | 8.07 | 5.08M |
| June 06, 2025 | 8.04 | 8.15 | 8.15 | 8.15 | 8.02 | 4.02M |
| June 05, 2025 | 8.13 | 8.04 | 8.04 | 8.13 | 7.98 | 3.82M |
| June 04, 2025 | 8.03 | 8.1 | 8.1 | 8.11 | 7.98 | 3.5M |
| June 03, 2025 | 7.88 | 7.97 | 7.97 | 8.03 | 7.88 | 3.11M |
| May 30, 2025 | 8.08 | 7.98 | 7.98 | 8.13 | 7.95 | 3.89M |
| May 29, 2025 | 8.04 | 8.08 | 8.08 | 8.15 | 7.99 | 4.85M |
| May 28, 2025 | 8.12 | 8.05 | 8.05 | 8.15 | 7.99 | 5.72M |
| May 27, 2025 | 8.2 | 8.14 | 8.14 | 8.22 | 8.07 | 6.68M |
| May 26, 2025 | 8.01 | 8.11 | 8.11 | 8.28 | 7.95 | 9.34M |