9.85
+0.08(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.83 | 9.77 | 9.77 | 9.91 | 9.74 | 14.93M |
| August 15, 2025 | 9.67 | 9.84 | 9.84 | 9.88 | 9.62 | 14.68M |
| August 14, 2025 | 9.81 | 9.66 | 9.66 | 9.86 | 9.65 | 16.2M |
| August 13, 2025 | 10.03 | 9.83 | 9.83 | 10.09 | 9.81 | 18.24M |
| August 12, 2025 | 9.95 | 9.91 | 9.91 | 10.13 | 9.89 | 14.27M |
| August 11, 2025 | 10.01 | 9.94 | 9.94 | 10.06 | 9.84 | 16.91M |
| August 08, 2025 | 9.71 | 10.03 | 10.03 | 10.13 | 9.71 | 24.13M |
| August 07, 2025 | 9.98 | 9.72 | 9.72 | 10.02 | 9.68 | 23.5M |
| August 06, 2025 | 9.73 | 10.23 | 9.97 | 10.33 | 9.73 | 50.94M |
| August 05, 2025 | 9.75 | 9.74 | 9.49 | 9.81 | 9.66 | 11.23M |
| August 04, 2025 | 9.87 | 9.74 | 9.49 | 9.87 | 9.68 | 11.45M |
| August 01, 2025 | 9.82 | 9.86 | 9.86 | 10.02 | 9.8 | 15.97M |
| July 31, 2025 | 9.85 | 9.84 | 9.84 | 9.9 | 9.66 | 17.28M |
| July 30, 2025 | 9.77 | 9.9 | 9.9 | 9.93 | 9.7 | 14.15M |
| July 29, 2025 | 9.8 | 9.8 | 9.8 | 9.85 | 9.67 | 11.75M |
| July 28, 2025 | 9.79 | 9.8 | 9.8 | 9.86 | 9.72 | 11.2M |
| July 25, 2025 | 9.8 | 9.77 | 9.77 | 9.87 | 9.72 | 12.39M |
| July 24, 2025 | 9.65 | 9.81 | 9.81 | 9.87 | 9.63 | 20.61M |
| July 23, 2025 | 9.7 | 9.62 | 9.62 | 9.75 | 9.62 | 12.55M |
| July 22, 2025 | 9.65 | 9.67 | 9.67 | 9.71 | 9.57 | 11.44M |
| July 21, 2025 | 9.51 | 9.64 | 9.64 | 9.74 | 9.51 | 18.05M |
| July 18, 2025 | 9.47 | 9.58 | 9.58 | 9.65 | 9.4 | 18.02M |
| July 17, 2025 | 9.43 | 9.38 | 9.38 | 9.58 | 9.35 | 16.32M |
| July 16, 2025 | 9.3 | 9.34 | 9.34 | 9.41 | 9.27 | 10.04M |
| July 15, 2025 | 9.34 | 9.26 | 9.26 | 9.37 | 9.21 | 11.28M |
| July 14, 2025 | 9.42 | 9.32 | 9.32 | 9.45 | 9.31 | 17.49M |
| July 11, 2025 | 9.26 | 9.52 | 9.52 | 9.67 | 9.25 | 31.17M |
| July 10, 2025 | 9.2 | 9.26 | 9.26 | 9.28 | 9.19 | 9.01M |
| July 09, 2025 | 9.16 | 9.21 | 9.21 | 9.25 | 9.15 | 10.56M |
| July 08, 2025 | 9.14 | 9.18 | 9.18 | 9.19 | 9.13 | 6.56M |
| July 07, 2025 | 9.16 | 9.15 | 9.15 | 9.2 | 9.14 | 6.91M |
| July 04, 2025 | 9.15 | 9.2 | 9.2 | 9.23 | 9.13 | 9.44M |
| July 03, 2025 | 9.13 | 9.14 | 9.14 | 9.16 | 9.11 | 5.4M |
| July 02, 2025 | 9.14 | 9.13 | 9.13 | 9.15 | 9.11 | 5.79M |
| July 01, 2025 | 9.15 | 9.14 | 9.14 | 9.17 | 9.1 | 5.74M |
| June 30, 2025 | 9.15 | 9.14 | 9.14 | 9.17 | 9.11 | 7.83M |
| June 27, 2025 | 9.19 | 9.15 | 9.15 | 9.25 | 9.15 | 6.35M |
| June 26, 2025 | 9.29 | 9.21 | 9.21 | 9.29 | 9.19 | 7.5M |
| June 25, 2025 | 9.15 | 9.25 | 9.25 | 9.28 | 9.12 | 11.25M |
| June 24, 2025 | 9.02 | 9.1 | 9.1 | 9.12 | 9 | 5.46M |
| June 23, 2025 | 8.99 | 9 | 9 | 9.02 | 8.95 | 4.1M |
| June 20, 2025 | 8.99 | 9 | 9 | 9.04 | 8.98 | 4.64M |
| June 19, 2025 | 9.1 | 8.98 | 8.98 | 9.1 | 8.95 | 6.99M |
| June 18, 2025 | 9.13 | 9.1 | 9.1 | 9.15 | 9.06 | 4.95M |
| June 17, 2025 | 9.18 | 9.15 | 9.15 | 9.18 | 9.11 | 5.29M |
| June 16, 2025 | 9.17 | 9.16 | 9.16 | 9.22 | 9.15 | 7.95M |
| June 13, 2025 | 9.24 | 9.19 | 9.19 | 9.27 | 9.16 | 8.89M |
| June 12, 2025 | 9.24 | 9.24 | 9.24 | 9.29 | 9.2 | 7.67M |
| June 11, 2025 | 9.2 | 9.24 | 9.24 | 9.28 | 9.17 | 6.53M |
| June 10, 2025 | 9.3 | 9.18 | 9.18 | 9.33 | 9.16 | 9.03M |
| June 09, 2025 | 9.3 | 9.3 | 9.3 | 9.32 | 9.26 | 7.68M |
| June 06, 2025 | 9.41 | 9.31 | 9.31 | 9.63 | 9.3 | 15.59M |
| June 05, 2025 | 9.33 | 9.24 | 9.24 | 9.33 | 9.21 | 7.06M |
| June 04, 2025 | 9.23 | 9.33 | 9.33 | 9.34 | 9.21 | 7.37M |
| June 03, 2025 | 9.25 | 9.21 | 9.21 | 9.3 | 9.2 | 8.69M |
| May 30, 2025 | 9.37 | 9.29 | 9.29 | 9.38 | 9.24 | 6.44M |
| May 29, 2025 | 9.35 | 9.36 | 9.36 | 9.4 | 9.26 | 9.7M |
| May 28, 2025 | 9.18 | 9.37 | 9.37 | 9.43 | 9.16 | 17.13M |
| May 27, 2025 | 9.18 | 9.16 | 9.16 | 9.2 | 9.13 | 4.9M |
| May 26, 2025 | 9.16 | 9.17 | 9.17 | 9.19 | 9.11 | 4.76M |