9.19
-0.03(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.25 | 9.22 | 9.22 | 9.28 | 9.22 | 9.98M |
| August 15, 2025 | 9.2 | 9.25 | 9.25 | 9.26 | 9.16 | 7.88M |
| August 14, 2025 | 9.27 | 9.19 | 9.19 | 9.3 | 9.19 | 8.31M |
| August 13, 2025 | 9.23 | 9.27 | 9.27 | 9.28 | 9.2 | 7.76M |
| August 12, 2025 | 9.24 | 9.21 | 9.21 | 9.27 | 9.2 | 9.42M |
| August 11, 2025 | 9.28 | 9.23 | 9.23 | 9.3 | 9.21 | 11.4M |
| August 08, 2025 | 9.28 | 9.28 | 9.28 | 9.32 | 9.24 | 6.4M |
| August 07, 2025 | 9.36 | 9.26 | 9.26 | 9.36 | 9.25 | 10.75M |
| August 06, 2025 | 9.43 | 9.34 | 9.34 | 9.45 | 9.33 | 11.49M |
| August 05, 2025 | 9.39 | 9.44 | 9.44 | 9.44 | 9.35 | 7.34M |
| August 04, 2025 | 9.37 | 9.38 | 9.38 | 9.42 | 9.33 | 5.48M |
| August 01, 2025 | 9.34 | 9.38 | 9.38 | 9.42 | 9.3 | 5.74M |
| July 31, 2025 | 9.43 | 9.28 | 9.28 | 9.45 | 9.26 | 8.69M |
| July 30, 2025 | 9.4 | 9.45 | 9.45 | 9.51 | 9.39 | 5.95M |
| July 29, 2025 | 9.53 | 9.4 | 9.4 | 9.58 | 9.35 | 9.11M |
| July 28, 2025 | 9.5 | 9.52 | 9.52 | 9.56 | 9.47 | 8.82M |
| July 25, 2025 | 9.53 | 9.5 | 9.5 | 9.6 | 9.48 | 7.43M |
| July 24, 2025 | 9.5 | 9.52 | 9.52 | 9.53 | 9.43 | 9.22M |
| July 23, 2025 | 9.51 | 9.49 | 9.49 | 9.58 | 9.48 | 8.78M |
| July 22, 2025 | 9.48 | 9.48 | 9.48 | 9.51 | 9.43 | 9.28M |
| July 21, 2025 | 9.42 | 9.48 | 9.48 | 9.59 | 9.4 | 7.18M |
| July 18, 2025 | 9.43 | 9.42 | 9.42 | 9.45 | 9.36 | 6.12M |
| July 17, 2025 | 9.46 | 9.42 | 9.42 | 9.49 | 9.36 | 6.01M |
| July 16, 2025 | 9.47 | 9.46 | 9.46 | 9.51 | 9.39 | 5.76M |
| July 15, 2025 | 9.46 | 9.45 | 9.45 | 9.52 | 9.36 | 7.45M |
| July 14, 2025 | 9.37 | 9.46 | 9.46 | 9.6 | 9.37 | 8.76M |
| July 11, 2025 | 9.39 | 9.37 | 9.37 | 9.44 | 9.36 | 7.33M |
| July 10, 2025 | 9.36 | 9.38 | 9.38 | 9.38 | 9.31 | 4.6M |
| July 09, 2025 | 9.39 | 9.34 | 9.34 | 9.42 | 9.31 | 6.94M |
| July 08, 2025 | 9.41 | 9.37 | 9.37 | 9.49 | 9.32 | 7.11M |
| July 07, 2025 | 9.22 | 9.39 | 9.39 | 9.4 | 9.21 | 9.02M |
| July 04, 2025 | 9.32 | 9.25 | 9.25 | 9.39 | 9.21 | 12.84M |
| July 03, 2025 | 9.82 | 9.74 | 9.28 | 9.83 | 9.73 | 9.59M |
| July 02, 2025 | 9.65 | 9.81 | 9.34 | 9.86 | 9.63 | 11.49M |
| July 01, 2025 | 9.64 | 9.65 | 9.19 | 9.73 | 9.62 | 6.71M |
| June 30, 2025 | 9.59 | 9.64 | 9.18 | 9.67 | 9.54 | 9.07M |
| June 27, 2025 | 9.83 | 9.57 | 9.11 | 9.87 | 9.53 | 14.9M |
| June 26, 2025 | 9.64 | 9.8 | 9.33 | 9.86 | 9.57 | 13.67M |
| June 25, 2025 | 9.42 | 9.62 | 9.16 | 9.64 | 9.4 | 16.96M |
| June 24, 2025 | 9.39 | 9.4 | 8.95 | 9.42 | 9.34 | 7.85M |
| June 23, 2025 | 9.52 | 9.38 | 8.93 | 9.53 | 9.38 | 12.21M |
| June 20, 2025 | 9.47 | 9.52 | 9.52 | 9.53 | 9.45 | 7.17M |
| June 19, 2025 | 9.51 | 9.47 | 9.47 | 9.52 | 9.44 | 5.99M |
| June 18, 2025 | 9.51 | 9.5 | 9.5 | 9.57 | 9.5 | 6.29M |
| June 17, 2025 | 9.47 | 9.52 | 9.52 | 9.53 | 9.4 | 9.01M |
| June 16, 2025 | 9.46 | 9.45 | 9.45 | 9.5 | 9.42 | 13.75M |
| June 13, 2025 | 9.51 | 9.47 | 9.47 | 9.54 | 9.44 | 14.6M |
| June 12, 2025 | 9.61 | 9.51 | 9.51 | 9.61 | 9.5 | 10.17M |
| June 11, 2025 | 9.54 | 9.61 | 9.61 | 9.61 | 9.52 | 8.5M |
| June 10, 2025 | 9.5 | 9.54 | 9.54 | 9.62 | 9.48 | 11.41M |
| June 09, 2025 | 9.47 | 9.48 | 9.48 | 9.5 | 9.45 | 7.76M |
| June 06, 2025 | 9.46 | 9.46 | 9.46 | 9.48 | 9.43 | 6.08M |
| June 05, 2025 | 9.5 | 9.45 | 9.45 | 9.52 | 9.43 | 7.74M |
| June 04, 2025 | 9.49 | 9.49 | 9.49 | 9.51 | 9.45 | 5.15M |
| June 03, 2025 | 9.54 | 9.47 | 9.47 | 9.54 | 9.42 | 13.56M |
| May 30, 2025 | 9.54 | 9.57 | 9.57 | 9.59 | 9.51 | 7.24M |
| May 29, 2025 | 9.51 | 9.53 | 9.53 | 9.53 | 9.47 | 5.56M |
| May 28, 2025 | 9.5 | 9.49 | 9.49 | 9.57 | 9.47 | 5.54M |
| May 27, 2025 | 9.5 | 9.52 | 9.52 | 9.56 | 9.47 | 4.86M |
| May 26, 2025 | 9.5 | 9.5 | 9.5 | 9.53 | 9.46 | 4.55M |