9.13
-0.05(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.26 | 9.18 | 9.18 | 9.26 | 9.15 | 25.59M |
| August 15, 2025 | 9.06 | 9.2 | 9.2 | 9.2 | 9.06 | 24.11M |
| August 14, 2025 | 9.21 | 9.07 | 9.07 | 9.23 | 9.04 | 18.31M |
| August 13, 2025 | 9.21 | 9.21 | 9.21 | 9.24 | 9.17 | 16.62M |
| August 12, 2025 | 9.23 | 9.21 | 9.21 | 9.26 | 9.18 | 15.82M |
| August 11, 2025 | 9.22 | 9.23 | 9.23 | 9.29 | 9.16 | 20.55M |
| August 08, 2025 | 9.08 | 9.18 | 9.18 | 9.19 | 9.07 | 20.53M |
| August 07, 2025 | 9.15 | 9.08 | 9.08 | 9.18 | 9.03 | 13.35M |
| August 06, 2025 | 9.13 | 9.12 | 9.12 | 9.14 | 9.09 | 10.54M |
| August 05, 2025 | 9.08 | 9.14 | 9.14 | 9.14 | 9.06 | 11.13M |
| August 04, 2025 | 9.05 | 9.07 | 9.07 | 9.09 | 9 | 15.45M |
| August 01, 2025 | 9.1 | 9.07 | 9.07 | 9.13 | 9.05 | 13.63M |
| July 31, 2025 | 9.28 | 9.08 | 9.08 | 9.29 | 9.08 | 24.43M |
| July 30, 2025 | 9.25 | 9.32 | 9.32 | 9.4 | 9.19 | 29.96M |
| July 29, 2025 | 9.21 | 9.24 | 9.24 | 9.28 | 9.15 | 18.91M |
| July 28, 2025 | 9.29 | 9.24 | 9.24 | 9.3 | 9.21 | 23.37M |
| July 25, 2025 | 9.45 | 9.31 | 9.31 | 9.49 | 9.27 | 30.97M |
| July 24, 2025 | 9.42 | 9.45 | 9.45 | 9.53 | 9.35 | 39.72M |
| July 23, 2025 | 9.98 | 9.46 | 9.46 | 10.05 | 9.45 | 74.18M |
| July 22, 2025 | 9.56 | 9.87 | 9.87 | 9.91 | 9.36 | 79.9M |
| July 21, 2025 | 9.41 | 9.43 | 9.43 | 9.55 | 9.25 | 57.97M |
| July 18, 2025 | 9.05 | 9.07 | 9.07 | 9.11 | 8.98 | 11.11M |
| July 17, 2025 | 9.1 | 9 | 9 | 9.1 | 8.97 | 11.91M |
| July 16, 2025 | 9.12 | 9.1 | 9.1 | 9.2 | 8.99 | 17.11M |
| July 15, 2025 | 9.19 | 9.12 | 9.12 | 9.22 | 9.08 | 21.46M |
| July 14, 2025 | 9.05 | 9.16 | 9.16 | 9.2 | 9.05 | 21.33M |
| July 11, 2025 | 8.97 | 9.05 | 9.05 | 9.11 | 8.93 | 21.4M |
| July 10, 2025 | 8.85 | 8.95 | 8.95 | 8.97 | 8.85 | 16.93M |
| July 09, 2025 | 8.8 | 8.85 | 8.85 | 8.88 | 8.76 | 15.41M |
| July 08, 2025 | 8.69 | 8.8 | 8.8 | 8.81 | 8.68 | 14.85M |
| July 07, 2025 | 8.66 | 8.69 | 8.69 | 8.71 | 8.61 | 9.99M |
| July 04, 2025 | 8.67 | 8.65 | 8.65 | 8.71 | 8.64 | 10.04M |
| July 03, 2025 | 8.69 | 8.67 | 8.67 | 8.71 | 8.64 | 7.97M |
| July 02, 2025 | 8.64 | 8.69 | 8.69 | 8.71 | 8.59 | 13.39M |
| July 01, 2025 | 8.59 | 8.65 | 8.65 | 8.71 | 8.54 | 15.35M |
| June 30, 2025 | 8.64 | 8.58 | 8.58 | 8.65 | 8.55 | 15.16M |
| June 27, 2025 | 8.58 | 8.64 | 8.64 | 8.71 | 8.58 | 13.22M |
| June 26, 2025 | 8.64 | 8.55 | 8.55 | 8.64 | 8.54 | 10.34M |
| June 25, 2025 | 8.61 | 8.64 | 8.64 | 8.65 | 8.55 | 16.33M |
| June 24, 2025 | 8.45 | 8.6 | 8.6 | 8.7 | 8.43 | 25.4M |
| June 23, 2025 | 8.35 | 8.35 | 8.35 | 8.45 | 8.31 | 10.51M |
| June 20, 2025 | 8.26 | 8.38 | 8.38 | 8.44 | 8.25 | 13.56M |
| June 19, 2025 | 8.62 | 8.29 | 8.29 | 8.63 | 8.25 | 27.67M |
| June 18, 2025 | 8.68 | 8.61 | 8.61 | 8.71 | 8.61 | 8.2M |
| June 17, 2025 | 8.7 | 8.7 | 8.7 | 8.71 | 8.65 | 6.79M |
| June 16, 2025 | 8.69 | 8.7 | 8.7 | 8.74 | 8.65 | 8.65M |
| June 13, 2025 | 8.72 | 8.69 | 8.69 | 8.73 | 8.64 | 12.91M |
| June 12, 2025 | 8.83 | 8.74 | 8.74 | 8.84 | 8.7 | 17.4M |
| June 11, 2025 | 9.13 | 9.23 | 8.78 | 9.27 | 9.11 | 21.1M |
| June 10, 2025 | 9.16 | 9.14 | 8.69 | 9.18 | 9.05 | 12.51M |
| June 09, 2025 | 9.2 | 9.16 | 8.71 | 9.2 | 9.12 | 12.64M |
| June 06, 2025 | 9.08 | 9.17 | 8.72 | 9.19 | 9.07 | 12.29M |
| June 05, 2025 | 9.02 | 9.11 | 8.67 | 9.11 | 9.02 | 13.22M |
| June 04, 2025 | 9.03 | 9.01 | 9.01 | 9.05 | 8.96 | 16.91M |
| June 03, 2025 | 9.01 | 9.03 | 9.03 | 9.05 | 8.97 | 9.57M |
| May 30, 2025 | 9.1 | 9.02 | 9.02 | 9.13 | 9.01 | 15.17M |
| May 29, 2025 | 9.04 | 9.13 | 9.13 | 9.13 | 9 | 10.61M |
| May 28, 2025 | 9 | 9.05 | 9.05 | 9.06 | 8.97 | 8.39M |
| May 27, 2025 | 9.1 | 8.98 | 8.98 | 9.11 | 8.94 | 20.17M |
| May 26, 2025 | 9.13 | 9.1 | 9.1 | 9.19 | 9.08 | 9.63M |
