9.78
-0.12(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.79 | 9.9 | 9.9 | 9.97 | 9.69 | 119.27M |
| August 15, 2025 | 9.74 | 9.79 | 9.79 | 9.96 | 9.6 | 119.4M |
| August 14, 2025 | 9.28 | 9.72 | 9.72 | 9.82 | 9.25 | 167.9M |
| August 13, 2025 | 8.91 | 9.3 | 9.3 | 9.58 | 8.9 | 160.07M |
| August 12, 2025 | 8.81 | 8.89 | 8.89 | 8.93 | 8.74 | 52.28M |
| August 11, 2025 | 8.67 | 8.84 | 8.84 | 8.9 | 8.64 | 59.51M |
| August 08, 2025 | 8.88 | 8.67 | 8.67 | 8.88 | 8.63 | 57.59M |
| August 07, 2025 | 8.89 | 8.88 | 8.88 | 9.04 | 8.86 | 67.38M |
| August 06, 2025 | 8.79 | 8.89 | 8.89 | 8.92 | 8.68 | 65.43M |
| August 05, 2025 | 8.75 | 8.8 | 8.8 | 8.88 | 8.71 | 56.76M |
| August 04, 2025 | 8.67 | 8.76 | 8.76 | 8.83 | 8.58 | 61.34M |
| August 01, 2025 | 8.6 | 8.75 | 8.75 | 8.75 | 8.5 | 74.64M |
| July 31, 2025 | 8.6 | 8.57 | 8.57 | 8.76 | 8.53 | 58.35M |
| July 30, 2025 | 8.76 | 8.62 | 8.62 | 8.76 | 8.52 | 55.66M |
| July 29, 2025 | 8.6 | 8.77 | 8.77 | 8.85 | 8.43 | 82.33M |
| July 28, 2025 | 8.8 | 8.63 | 8.63 | 8.88 | 8.55 | 56.67M |
| July 25, 2025 | 8.6 | 8.74 | 8.74 | 8.85 | 8.55 | 84.2M |
| July 24, 2025 | 8.46 | 8.57 | 8.57 | 8.71 | 8.42 | 57.86M |
| July 23, 2025 | 8.4 | 8.48 | 8.48 | 8.76 | 8.31 | 74.68M |
| July 22, 2025 | 8.43 | 8.4 | 8.4 | 8.47 | 8.29 | 51.14M |
| July 21, 2025 | 8.52 | 8.48 | 8.48 | 8.54 | 8.43 | 46.43M |
| July 18, 2025 | 8.66 | 8.52 | 8.52 | 8.66 | 8.48 | 48.84M |
| July 17, 2025 | 8.48 | 8.6 | 8.6 | 8.65 | 8.39 | 70.52M |
| July 16, 2025 | 8.44 | 8.47 | 8.47 | 8.71 | 8.4 | 85.37M |
| July 15, 2025 | 8.31 | 8.39 | 8.39 | 8.45 | 8.26 | 71.47M |
| July 14, 2025 | 8.66 | 8.39 | 8.39 | 8.67 | 8.34 | 88.98M |
| July 11, 2025 | 8.53 | 8.74 | 8.74 | 8.98 | 8.43 | 157.41M |
| July 10, 2025 | 8.28 | 8.39 | 8.39 | 8.5 | 8.28 | 71.29M |
| July 09, 2025 | 8.39 | 8.32 | 8.32 | 8.45 | 8.29 | 55.62M |
| July 08, 2025 | 8.32 | 8.38 | 8.38 | 8.4 | 8.2 | 79.02M |
| July 07, 2025 | 8 | 8.31 | 8.31 | 8.41 | 7.95 | 88.72M |
| July 04, 2025 | 8 | 8 | 8 | 8.09 | 7.95 | 32.77M |
| July 03, 2025 | 7.96 | 8 | 8 | 8.07 | 7.95 | 22.8M |
| July 02, 2025 | 8.13 | 7.96 | 7.96 | 8.13 | 7.94 | 44.74M |
| July 01, 2025 | 8.19 | 8.17 | 8.17 | 8.43 | 8.11 | 55.63M |
| June 30, 2025 | 8.08 | 8.17 | 8.17 | 8.19 | 8.08 | 36.28M |
| June 27, 2025 | 8.09 | 8.08 | 8.08 | 8.17 | 8.04 | 37.62M |
| June 26, 2025 | 8.12 | 8.1 | 8.1 | 8.24 | 7.99 | 56.05M |
| June 25, 2025 | 7.98 | 8.12 | 8.12 | 8.15 | 7.91 | 60.13M |
| June 24, 2025 | 7.73 | 7.95 | 7.95 | 7.97 | 7.73 | 37.49M |
| June 23, 2025 | 7.51 | 7.72 | 7.72 | 7.75 | 7.51 | 28.04M |
| June 20, 2025 | 7.76 | 7.63 | 7.63 | 7.81 | 7.6 | 34.48M |
| June 19, 2025 | 7.89 | 7.76 | 7.76 | 7.95 | 7.73 | 42.98M |
| June 18, 2025 | 7.98 | 7.91 | 7.91 | 8.01 | 7.84 | 36.55M |
| June 17, 2025 | 8.13 | 8 | 8 | 8.15 | 7.96 | 37.04M |
| June 16, 2025 | 7.9 | 8.13 | 8.13 | 8.15 | 7.88 | 38.99M |
| June 13, 2025 | 8.4 | 8.06 | 8.06 | 8.41 | 8.04 | 75.78M |
| June 12, 2025 | 8.42 | 8.47 | 8.47 | 8.63 | 8.37 | 45.99M |
| June 11, 2025 | 8.5 | 8.48 | 8.48 | 8.56 | 8.41 | 38.81M |
| June 10, 2025 | 8.7 | 8.49 | 8.49 | 8.71 | 8.35 | 63.88M |
| June 09, 2025 | 8.57 | 8.7 | 8.7 | 8.75 | 8.55 | 68.18M |
| June 06, 2025 | 8.68 | 8.53 | 8.53 | 8.74 | 8.45 | 61.36M |
| June 05, 2025 | 8.4 | 8.64 | 8.64 | 8.8 | 8.39 | 89.61M |
| June 04, 2025 | 8.49 | 8.41 | 8.41 | 8.54 | 8.4 | 56.9M |
| June 03, 2025 | 8.44 | 8.46 | 8.46 | 8.64 | 8.4 | 58.58M |
| May 30, 2025 | 8.9 | 8.57 | 8.57 | 8.9 | 8.52 | 91.53M |
| May 29, 2025 | 8.58 | 8.91 | 8.91 | 9.13 | 8.48 | 152.68M |
| May 28, 2025 | 8.57 | 8.65 | 8.65 | 8.88 | 8.57 | 114.68M |
| May 27, 2025 | 8.42 | 8.53 | 8.53 | 8.73 | 8.18 | 107.29M |
| May 26, 2025 | 8.34 | 8.43 | 8.43 | 8.48 | 8.27 | 63.51M |