9.30
-0.13(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.96 | 9.43 | 9.43 | 9.68 | 8.9 | 348.97M |
| August 15, 2025 | 8.59 | 8.92 | 8.92 | 8.96 | 8.57 | 144.63M |
| August 14, 2025 | 8.85 | 8.62 | 8.62 | 8.98 | 8.62 | 168.38M |
| August 13, 2025 | 8.87 | 8.85 | 8.85 | 8.98 | 8.75 | 135.21M |
| August 12, 2025 | 8.93 | 8.85 | 8.85 | 9 | 8.78 | 143.32M |
| August 11, 2025 | 9.03 | 8.98 | 8.98 | 9.12 | 8.92 | 152.82M |
| August 08, 2025 | 9.02 | 9.01 | 9.01 | 9.12 | 8.78 | 162.35M |
| August 07, 2025 | 9 | 8.99 | 8.99 | 9.08 | 8.88 | 163.61M |
| August 06, 2025 | 8.85 | 9.08 | 9.08 | 9.23 | 8.78 | 263.24M |
| August 05, 2025 | 8.55 | 8.75 | 8.75 | 8.82 | 8.54 | 178.64M |
| August 04, 2025 | 8.65 | 8.54 | 8.54 | 8.72 | 8.48 | 216.01M |
| August 01, 2025 | 8.2 | 8.8 | 8.8 | 8.93 | 8.19 | 406.3M |
| July 31, 2025 | 8.1 | 8.12 | 8.12 | 8.52 | 8.08 | 192.73M |
| July 30, 2025 | 8.19 | 8.14 | 8.14 | 8.31 | 8.08 | 136.61M |
| July 29, 2025 | 8.08 | 8.22 | 8.22 | 8.23 | 8.04 | 135.64M |
| July 28, 2025 | 7.97 | 8.04 | 8.04 | 8.12 | 7.94 | 104.34M |
| July 25, 2025 | 7.99 | 7.97 | 7.97 | 8.17 | 7.94 | 114.57M |
| July 24, 2025 | 7.88 | 7.98 | 7.98 | 8 | 7.85 | 99.59M |
| July 23, 2025 | 7.8 | 7.91 | 7.91 | 8.19 | 7.74 | 171.38M |
| July 22, 2025 | 7.85 | 7.85 | 7.85 | 7.9 | 7.7 | 130.18M |
| July 21, 2025 | 8.05 | 7.87 | 7.87 | 8.06 | 7.86 | 121.1M |
| July 18, 2025 | 7.91 | 8 | 8 | 8.02 | 7.82 | 165.37M |
| July 17, 2025 | 7.8 | 7.85 | 7.85 | 7.88 | 7.71 | 159.32M |
| July 16, 2025 | 7.61 | 7.76 | 7.76 | 7.84 | 7.55 | 187.5M |
| July 15, 2025 | 7.3 | 7.62 | 7.62 | 7.76 | 7.28 | 276.23M |
| July 14, 2025 | 7.32 | 7.33 | 7.33 | 7.39 | 7.26 | 70.19M |
| July 11, 2025 | 7.35 | 7.31 | 7.31 | 7.35 | 7.28 | 69.51M |
| July 10, 2025 | 7.4 | 7.36 | 7.36 | 7.42 | 7.32 | 64.96M |
| July 09, 2025 | 7.52 | 7.44 | 7.44 | 7.53 | 7.37 | 102.6M |
| July 08, 2025 | 7.42 | 7.49 | 7.49 | 7.54 | 7.37 | 118.2M |
| July 07, 2025 | 7.38 | 7.43 | 7.43 | 7.43 | 7.32 | 78.06M |
| July 04, 2025 | 7.36 | 7.38 | 7.38 | 7.55 | 7.3 | 105.3M |
| July 03, 2025 | 7.35 | 7.33 | 7.33 | 7.38 | 7.27 | 52.09M |
| July 02, 2025 | 7.37 | 7.33 | 7.33 | 7.54 | 7.32 | 86.47M |
| July 01, 2025 | 7.33 | 7.35 | 7.35 | 7.41 | 7.3 | 55.01M |
| June 30, 2025 | 7.28 | 7.37 | 7.37 | 7.39 | 7.25 | 75.67M |
| June 27, 2025 | 7.3 | 7.26 | 7.26 | 7.34 | 7.23 | 53.45M |
| June 26, 2025 | 7.28 | 7.24 | 7.24 | 7.31 | 7.23 | 54.79M |
| June 25, 2025 | 7.3 | 7.3 | 7.3 | 7.36 | 7.22 | 73.83M |
| June 24, 2025 | 7.16 | 7.25 | 7.25 | 7.28 | 7.16 | 64.36M |
| June 23, 2025 | 7 | 7.11 | 7.11 | 7.11 | 6.95 | 42.24M |
| June 20, 2025 | 7.1 | 7.07 | 7.07 | 7.16 | 7.05 | 48.1M |
| June 19, 2025 | 7.22 | 7.12 | 7.12 | 7.25 | 7.12 | 51.58M |
| June 18, 2025 | 7.28 | 7.22 | 7.22 | 7.29 | 7.2 | 38.92M |
| June 17, 2025 | 7.3 | 7.26 | 7.26 | 7.35 | 7.23 | 39.08M |
| June 16, 2025 | 7.25 | 7.29 | 7.29 | 7.32 | 7.21 | 44.61M |
| June 13, 2025 | 7.4 | 7.25 | 7.25 | 7.42 | 7.23 | 78.33M |
| June 12, 2025 | 7.39 | 7.46 | 7.46 | 7.65 | 7.32 | 133.28M |
| June 11, 2025 | 7.21 | 7.4 | 7.4 | 7.53 | 7.21 | 121.48M |
| June 10, 2025 | 7.33 | 7.24 | 7.24 | 7.35 | 7.17 | 72.75M |
| June 09, 2025 | 7.2 | 7.33 | 7.33 | 7.38 | 7.16 | 98.65M |
| June 06, 2025 | 7.23 | 7.18 | 7.18 | 7.25 | 7.15 | 38.49M |
| June 05, 2025 | 7.25 | 7.23 | 7.23 | 7.27 | 7.19 | 45.39M |
| June 04, 2025 | 7.18 | 7.19 | 7.19 | 7.2 | 7.15 | 37.91M |
| June 03, 2025 | 7.2 | 7.15 | 7.15 | 7.22 | 7.12 | 59.26M |
| May 30, 2025 | 7.25 | 7.23 | 7.23 | 7.28 | 7.18 | 53.98M |
| May 29, 2025 | 7.21 | 7.29 | 7.29 | 7.32 | 7.2 | 62.48M |
| May 28, 2025 | 7.25 | 7.2 | 7.2 | 7.33 | 7.17 | 54.3M |
| May 27, 2025 | 7.37 | 7.27 | 7.27 | 7.42 | 7.22 | 77.33M |
| May 26, 2025 | 7.5 | 7.39 | 7.39 | 7.54 | 7.31 | 122.72M |