9.30
-0.08(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.25 | 9.38 | 9.38 | 9.38 | 9.19 | 23.04M |
| August 15, 2025 | 9.11 | 9.24 | 9.24 | 9.27 | 9.07 | 18.43M |
| August 14, 2025 | 9.1 | 9.19 | 9.19 | 9.29 | 9.08 | 26.66M |
| August 13, 2025 | 9.16 | 9.09 | 9.09 | 9.19 | 9.07 | 17.48M |
| August 12, 2025 | 9.15 | 9.19 | 9.19 | 9.21 | 9.06 | 17.14M |
| August 11, 2025 | 9.07 | 9.14 | 9.14 | 9.17 | 9.05 | 13.56M |
| August 08, 2025 | 9.12 | 9.1 | 9.1 | 9.18 | 9.03 | 15.66M |
| August 07, 2025 | 9.2 | 9.11 | 9.11 | 9.24 | 9.06 | 20.33M |
| August 06, 2025 | 9.43 | 9.23 | 9.23 | 9.44 | 9.18 | 24.67M |
| August 05, 2025 | 9.17 | 9.33 | 9.33 | 9.79 | 9.13 | 30.96M |
| August 04, 2025 | 9.22 | 9.2 | 9.2 | 9.28 | 8.97 | 23.72M |
| August 01, 2025 | 9.59 | 9.3 | 9.3 | 9.64 | 9.25 | 28.29M |
| July 31, 2025 | 9.48 | 9.54 | 9.54 | 9.75 | 9.35 | 35.96M |
| July 30, 2025 | 9.88 | 9.72 | 9.72 | 10.38 | 9.46 | 69.35M |
| July 29, 2025 | 9.61 | 10.22 | 10.22 | 10.67 | 9.5 | 77.53M |
| July 28, 2025 | 9.18 | 9.7 | 9.7 | 9.77 | 9.1 | 45.64M |
| July 25, 2025 | 9.1 | 9.15 | 9.15 | 9.38 | 9.06 | 26.2M |
| July 24, 2025 | 9.01 | 9.1 | 9.1 | 9.11 | 8.96 | 17.32M |
| July 23, 2025 | 8.93 | 9.05 | 9.05 | 9.28 | 8.89 | 29.42M |
| July 22, 2025 | 9 | 8.99 | 8.99 | 9.08 | 8.91 | 12.64M |
| July 21, 2025 | 8.93 | 9.06 | 9.06 | 9.16 | 8.87 | 19.19M |
| July 18, 2025 | 8.75 | 8.93 | 8.93 | 9.04 | 8.67 | 24.78M |
| July 17, 2025 | 8.76 | 8.75 | 8.75 | 8.78 | 8.67 | 11.2M |
| July 16, 2025 | 8.65 | 8.73 | 8.73 | 8.79 | 8.65 | 11.23M |
| July 15, 2025 | 8.81 | 8.68 | 8.68 | 8.83 | 8.58 | 19.39M |
| July 14, 2025 | 8.97 | 8.84 | 8.84 | 8.99 | 8.76 | 19.5M |
| July 11, 2025 | 9.07 | 9 | 9 | 9.14 | 8.96 | 21.11M |
| July 10, 2025 | 8.97 | 9.09 | 9.09 | 9.09 | 8.85 | 31.34M |
| July 09, 2025 | 9.25 | 9.06 | 9.06 | 9.45 | 9.03 | 42.52M |
| July 08, 2025 | 9.05 | 9.08 | 9.08 | 9.1 | 8.96 | 27.15M |
| July 07, 2025 | 9.01 | 9.06 | 9.06 | 9.18 | 8.88 | 39.5M |
| July 04, 2025 | 8.76 | 9.04 | 9.04 | 9.56 | 8.76 | 57.84M |
| July 03, 2025 | 8.78 | 8.7 | 8.7 | 8.85 | 8.62 | 14.53M |
| July 02, 2025 | 8.75 | 8.78 | 8.78 | 8.82 | 8.65 | 15.82M |
| July 01, 2025 | 8.95 | 8.76 | 8.76 | 8.95 | 8.71 | 25.01M |
| June 30, 2025 | 8.93 | 8.92 | 8.92 | 9.02 | 8.82 | 33.17M |
| June 27, 2025 | 8.79 | 8.88 | 8.88 | 9.15 | 8.79 | 41.17M |
| June 26, 2025 | 8.65 | 8.77 | 8.77 | 8.94 | 8.62 | 40.84M |
| June 25, 2025 | 8.67 | 8.71 | 8.71 | 8.81 | 8.59 | 34.55M |
| June 24, 2025 | 8.72 | 8.71 | 8.71 | 8.89 | 8.6 | 45.7M |
| June 23, 2025 | 8.52 | 8.84 | 8.84 | 9 | 8.42 | 65.51M |
| June 20, 2025 | 9.74 | 9.18 | 9.18 | 10.08 | 9.18 | 85.46M |
| June 19, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.16 | 36.01M |
| June 18, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 7.4M |
| June 17, 2025 | 8.55 | 8.43 | 8.43 | 8.57 | 8.37 | 13.3M |
| June 16, 2025 | 8.1 | 8.52 | 8.52 | 8.59 | 8.1 | 30.2M |
| June 13, 2025 | 8.45 | 8.14 | 8.14 | 8.49 | 8.13 | 27.44M |
| June 12, 2025 | 8.52 | 8.48 | 8.48 | 8.67 | 8.4 | 26.28M |
| June 11, 2025 | 8.75 | 8.61 | 8.61 | 8.83 | 8.55 | 21.02M |
| June 10, 2025 | 8.88 | 8.75 | 8.75 | 9.03 | 8.66 | 28.99M |
| June 09, 2025 | 8.75 | 8.88 | 8.88 | 8.95 | 8.72 | 39.47M |
| June 06, 2025 | 8.9 | 8.65 | 8.65 | 8.99 | 8.59 | 51.31M |
| June 05, 2025 | 8.29 | 9.21 | 9.21 | 9.21 | 8.24 | 52.66M |
| June 04, 2025 | 8.43 | 8.37 | 8.37 | 8.56 | 8.26 | 47.5M |
| June 03, 2025 | 9.3 | 8.98 | 8.68 | 9.7 | 8.79 | 78.62M |
| May 30, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.01 | 86.4M |
| May 29, 2025 | 8.05 | 8.88 | 8.88 | 8.88 | 8.01 | 22.67M |
| May 28, 2025 | 7.98 | 8.07 | 8.07 | 8.09 | 7.94 | 5.05M |
| May 27, 2025 | 7.96 | 7.96 | 7.96 | 8.03 | 7.88 | 4.84M |
| May 26, 2025 | 8.03 | 8 | 8 | 8.12 | 7.92 | 4.76M |