9.23
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.26 | 9.24 | 9.24 | 9.27 | 9.16 | 10.65M |
| August 15, 2025 | 9.09 | 9.25 | 9.25 | 9.26 | 9.07 | 12.58M |
| August 14, 2025 | 9.19 | 9.1 | 9.1 | 9.25 | 9.05 | 12.19M |
| August 13, 2025 | 9.26 | 9.21 | 9.21 | 9.27 | 9.17 | 9.88M |
| August 12, 2025 | 9.28 | 9.23 | 9.23 | 9.29 | 9.22 | 8.11M |
| August 11, 2025 | 9.18 | 9.26 | 9.26 | 9.31 | 9.18 | 10.02M |
| August 08, 2025 | 9.25 | 9.18 | 9.18 | 9.27 | 9.14 | 10.62M |
| August 07, 2025 | 9.16 | 9.17 | 9.17 | 9.21 | 9.1 | 9.24M |
| August 06, 2025 | 9.17 | 9.15 | 9.15 | 9.17 | 9.11 | 8.4M |
| August 05, 2025 | 9.15 | 9.17 | 9.17 | 9.27 | 9.1 | 9.95M |
| August 04, 2025 | 9.17 | 9.13 | 9.13 | 9.2 | 9.06 | 9M |
| August 01, 2025 | 9.22 | 9.18 | 9.18 | 9.29 | 9.16 | 6.52M |
| July 31, 2025 | 9.48 | 9.24 | 9.24 | 9.49 | 9.21 | 11.04M |
| July 30, 2025 | 9.69 | 9.5 | 9.5 | 9.71 | 9.49 | 11.45M |
| July 29, 2025 | 9.79 | 9.86 | 9.66 | 9.98 | 9.79 | 13.93M |
| July 28, 2025 | 9.58 | 9.82 | 9.82 | 9.88 | 9.48 | 20.84M |
| July 25, 2025 | 9.55 | 9.55 | 9.55 | 9.57 | 9.47 | 7.49M |
| July 24, 2025 | 9.47 | 9.52 | 9.52 | 9.54 | 9.43 | 7.26M |
| July 23, 2025 | 9.55 | 9.47 | 9.47 | 9.6 | 9.46 | 9.28M |
| July 22, 2025 | 9.39 | 9.53 | 9.53 | 9.55 | 9.39 | 11.66M |
| July 21, 2025 | 9.32 | 9.38 | 9.38 | 9.43 | 9.27 | 8.58M |
| July 18, 2025 | 9.29 | 9.33 | 9.33 | 9.33 | 9.24 | 6.09M |
| July 17, 2025 | 9.37 | 9.26 | 9.26 | 9.37 | 9.23 | 8.13M |
| July 16, 2025 | 9.28 | 9.37 | 9.37 | 9.39 | 9.27 | 9.87M |
| July 15, 2025 | 9.26 | 9.27 | 9.27 | 9.29 | 9.13 | 10.32M |
| July 14, 2025 | 9.27 | 9.25 | 9.25 | 9.34 | 9.23 | 8.5M |
| July 11, 2025 | 9.28 | 9.33 | 9.33 | 9.39 | 9.26 | 14.01M |
| July 10, 2025 | 9.13 | 9.24 | 9.24 | 9.27 | 9.12 | 11.95M |
| July 09, 2025 | 9.15 | 9.15 | 9.15 | 9.16 | 9.12 | 6.43M |
| July 08, 2025 | 9.11 | 9.14 | 9.14 | 9.14 | 9.11 | 7.05M |
| July 07, 2025 | 9.07 | 9.12 | 9.12 | 9.14 | 9.05 | 4.8M |
| July 04, 2025 | 9.16 | 9.09 | 9.09 | 9.16 | 9.09 | 5.23M |
| July 03, 2025 | 9.13 | 9.11 | 9.11 | 9.14 | 9.09 | 3.88M |
| July 02, 2025 | 9.11 | 9.12 | 9.12 | 9.12 | 9.05 | 6.56M |
| July 01, 2025 | 9.05 | 9.11 | 9.11 | 9.17 | 9.03 | 6.85M |
| June 30, 2025 | 9.1 | 9.07 | 9.07 | 9.15 | 9.05 | 8.14M |
| June 27, 2025 | 9.19 | 9.11 | 9.11 | 9.25 | 9.1 | 15.24M |
| June 26, 2025 | 9.08 | 9.04 | 9.04 | 9.12 | 9.04 | 5.55M |
| June 25, 2025 | 9 | 9.09 | 9.09 | 9.1 | 8.96 | 9.47M |
| June 24, 2025 | 8.92 | 8.99 | 8.99 | 9.01 | 8.9 | 5.81M |
| June 23, 2025 | 8.94 | 8.92 | 8.92 | 8.94 | 8.83 | 6.49M |
| June 20, 2025 | 8.9 | 8.94 | 8.94 | 8.99 | 8.87 | 7.08M |
| June 19, 2025 | 9.12 | 8.92 | 8.92 | 9.28 | 8.9 | 14.68M |
| June 18, 2025 | 9.06 | 9.16 | 9.16 | 9.49 | 9.02 | 18.92M |
| June 17, 2025 | 9.08 | 9.05 | 9.05 | 9.08 | 9.02 | 3.5M |
| June 16, 2025 | 9.01 | 9.07 | 9.07 | 9.08 | 9 | 5.32M |
| June 13, 2025 | 8.99 | 9.01 | 9.01 | 9.07 | 8.98 | 5.39M |
| June 12, 2025 | 9.02 | 9.02 | 9.02 | 9.05 | 8.98 | 3.28M |
| June 11, 2025 | 8.99 | 9.02 | 9.02 | 9.07 | 8.98 | 4.45M |
| June 10, 2025 | 9.06 | 8.99 | 8.99 | 9.07 | 8.94 | 4.75M |
| June 09, 2025 | 9.06 | 9.05 | 9.05 | 9.08 | 9.04 | 4.94M |
| June 06, 2025 | 9.05 | 9.06 | 9.06 | 9.08 | 9.03 | 3.15M |
| June 05, 2025 | 9.05 | 9.04 | 9.04 | 9.07 | 9.02 | 3.32M |
| June 04, 2025 | 9.01 | 9.05 | 9.05 | 9.07 | 8.98 | 5.29M |
| June 03, 2025 | 9 | 9.01 | 9.01 | 9.03 | 8.95 | 4.48M |
| May 30, 2025 | 8.97 | 9.01 | 9.01 | 9.04 | 8.95 | 5.56M |
| May 29, 2025 | 8.94 | 8.98 | 8.98 | 9.01 | 8.93 | 4.34M |
| May 28, 2025 | 8.98 | 8.95 | 8.95 | 8.99 | 8.92 | 3.34M |
| May 27, 2025 | 8.93 | 8.97 | 8.97 | 8.98 | 8.89 | 3.47M |
| May 26, 2025 | 8.92 | 8.92 | 8.92 | 8.94 | 8.88 | 4.05M |