9.57
-0.04(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.59 | 9.61 | 9.61 | 9.7 | 9.58 | 12.65M |
| August 15, 2025 | 9.56 | 9.57 | 9.57 | 9.61 | 9.47 | 9.44M |
| August 14, 2025 | 9.66 | 9.58 | 9.58 | 9.71 | 9.57 | 8.15M |
| August 13, 2025 | 9.67 | 9.67 | 9.67 | 9.68 | 9.62 | 6.63M |
| August 12, 2025 | 9.65 | 9.67 | 9.67 | 9.74 | 9.6 | 8.38M |
| August 11, 2025 | 9.75 | 9.67 | 9.67 | 9.76 | 9.64 | 7.72M |
| August 08, 2025 | 9.68 | 9.71 | 9.71 | 9.78 | 9.65 | 7.37M |
| August 07, 2025 | 9.71 | 9.69 | 9.69 | 9.77 | 9.65 | 7.75M |
| August 06, 2025 | 9.65 | 9.72 | 9.72 | 9.79 | 9.61 | 12.38M |
| August 05, 2025 | 9.63 | 9.62 | 9.62 | 9.7 | 9.55 | 8.34M |
| August 04, 2025 | 9.52 | 9.61 | 9.61 | 9.61 | 9.48 | 8.3M |
| August 01, 2025 | 9.43 | 9.48 | 9.48 | 9.54 | 9.43 | 11M |
| July 31, 2025 | 9.59 | 9.43 | 9.43 | 9.61 | 9.39 | 8.42M |
| July 30, 2025 | 9.51 | 9.62 | 9.62 | 9.67 | 9.51 | 8.58M |
| July 29, 2025 | 9.56 | 9.55 | 9.55 | 9.64 | 9.47 | 7.12M |
| July 28, 2025 | 9.6 | 9.53 | 9.53 | 9.62 | 9.52 | 8.03M |
| July 25, 2025 | 9.62 | 9.56 | 9.56 | 9.65 | 9.53 | 8.07M |
| July 24, 2025 | 9.62 | 9.62 | 9.62 | 9.67 | 9.58 | 8.07M |
| July 23, 2025 | 9.73 | 9.62 | 9.62 | 9.78 | 9.6 | 9.12M |
| July 22, 2025 | 9.76 | 9.73 | 9.73 | 9.88 | 9.67 | 10.33M |
| July 21, 2025 | 9.74 | 9.78 | 9.78 | 9.82 | 9.71 | 6.98M |
| July 18, 2025 | 9.65 | 9.73 | 9.73 | 9.75 | 9.64 | 6.6M |
| July 17, 2025 | 9.64 | 9.61 | 9.61 | 9.75 | 9.6 | 6.93M |
| July 16, 2025 | 9.75 | 9.67 | 9.67 | 9.82 | 9.65 | 8.11M |
| July 15, 2025 | 9.84 | 9.71 | 9.71 | 9.89 | 9.68 | 10.18M |
| July 14, 2025 | 9.91 | 9.85 | 9.85 | 9.94 | 9.84 | 8.82M |
| July 11, 2025 | 9.89 | 9.94 | 9.94 | 9.96 | 9.79 | 7.69M |
| July 10, 2025 | 9.85 | 9.88 | 9.88 | 9.91 | 9.77 | 6.14M |
| July 09, 2025 | 9.82 | 9.89 | 9.89 | 9.98 | 9.8 | 9.87M |
| July 08, 2025 | 9.87 | 9.78 | 9.78 | 9.87 | 9.76 | 8M |
| July 07, 2025 | 9.64 | 9.9 | 9.9 | 9.91 | 9.59 | 12.9M |
| July 04, 2025 | 9.6 | 9.64 | 9.64 | 9.7 | 9.54 | 7.9M |
| July 03, 2025 | 9.45 | 9.59 | 9.59 | 9.63 | 9.39 | 10.18M |
| July 02, 2025 | 9.3 | 9.44 | 9.44 | 9.46 | 9.3 | 11.31M |
| July 01, 2025 | 9.32 | 9.33 | 9.33 | 9.36 | 9.26 | 8.52M |
| June 30, 2025 | 9.3 | 9.28 | 9.28 | 9.39 | 9.27 | 7.29M |
| June 27, 2025 | 9.29 | 9.33 | 9.33 | 9.39 | 9.25 | 7.26M |
| June 26, 2025 | 9.29 | 9.32 | 9.32 | 9.34 | 9.23 | 6.36M |
| June 25, 2025 | 9.31 | 9.29 | 9.29 | 9.31 | 9.2 | 7.97M |
| June 24, 2025 | 9.19 | 9.3 | 9.3 | 9.34 | 9.19 | 7.18M |
| June 23, 2025 | 9.18 | 9.19 | 9.19 | 9.26 | 9.11 | 7.32M |
| June 20, 2025 | 9.25 | 9.2 | 9.2 | 9.3 | 9.15 | 6.55M |
| June 19, 2025 | 9.15 | 9.3 | 9.3 | 9.32 | 9.09 | 11.48M |
| June 18, 2025 | 9.17 | 9.11 | 9.11 | 9.2 | 9.08 | 4.47M |
| June 17, 2025 | 9.24 | 9.15 | 9.15 | 9.27 | 9.1 | 8.11M |
| June 16, 2025 | 9.21 | 9.24 | 9.24 | 9.33 | 9.16 | 10.75M |
| June 13, 2025 | 9.5 | 9.24 | 9.24 | 9.55 | 9.2 | 20.88M |
| June 12, 2025 | 9.82 | 9.9 | 9.9 | 9.94 | 9.79 | 13.72M |
| June 11, 2025 | 9.68 | 9.82 | 9.82 | 9.87 | 9.66 | 11.79M |
| June 10, 2025 | 9.65 | 9.69 | 9.69 | 9.75 | 9.63 | 9.99M |
| June 09, 2025 | 9.74 | 9.63 | 9.63 | 9.76 | 9.62 | 10.77M |
| June 06, 2025 | 9.81 | 9.74 | 9.74 | 9.84 | 9.72 | 5.38M |
| June 05, 2025 | 9.78 | 9.79 | 9.79 | 9.88 | 9.73 | 7.81M |
| June 04, 2025 | 9.96 | 9.8 | 9.8 | 10.04 | 9.79 | 12.14M |
| June 03, 2025 | 9.7 | 9.98 | 9.98 | 10.07 | 9.66 | 22.34M |
| May 30, 2025 | 9.4 | 9.66 | 9.66 | 9.75 | 9.4 | 18.15M |
| May 29, 2025 | 9.37 | 9.41 | 9.41 | 9.45 | 9.32 | 9.3M |
| May 28, 2025 | 9.29 | 9.37 | 9.37 | 9.38 | 9.23 | 7.32M |
| May 27, 2025 | 9.4 | 9.27 | 9.27 | 9.44 | 9.24 | 9.09M |
| May 26, 2025 | 9.37 | 9.4 | 9.4 | 9.44 | 9.32 | 8.2M |