9.69
-0.05(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.81 | 9.74 | 9.74 | 9.85 | 9.67 | 38.61M |
| August 15, 2025 | 9.24 | 9.8 | 9.8 | 9.83 | 9.23 | 46.4M |
| August 14, 2025 | 9.55 | 9.26 | 9.26 | 9.56 | 9.23 | 22.01M |
| August 13, 2025 | 9.36 | 9.5 | 9.5 | 9.54 | 9.34 | 19.91M |
| August 12, 2025 | 9.38 | 9.35 | 9.35 | 9.43 | 9.3 | 13.64M |
| August 11, 2025 | 9.36 | 9.41 | 9.41 | 9.46 | 9.3 | 17.92M |
| August 08, 2025 | 9.17 | 9.29 | 9.29 | 9.37 | 9.16 | 17.78M |
| August 07, 2025 | 9.28 | 9.2 | 9.2 | 9.33 | 9.17 | 13.24M |
| August 06, 2025 | 9.24 | 9.27 | 9.27 | 9.28 | 9.21 | 12.53M |
| August 05, 2025 | 9.25 | 9.25 | 9.25 | 9.29 | 9.18 | 16.61M |
| August 04, 2025 | 9.07 | 9.22 | 9.22 | 9.23 | 9.01 | 18.37M |
| August 01, 2025 | 9.1 | 9.1 | 9.1 | 9.14 | 9.04 | 14.96M |
| July 31, 2025 | 9.18 | 9.1 | 9.1 | 9.21 | 9.02 | 15.61M |
| July 30, 2025 | 9.3 | 9.17 | 9.17 | 9.33 | 9.1 | 19.54M |
| July 29, 2025 | 9.43 | 9.3 | 9.3 | 9.5 | 9.23 | 20.9M |
| July 28, 2025 | 9.39 | 9.42 | 9.42 | 9.46 | 9.34 | 16.56M |
| July 25, 2025 | 9.49 | 9.41 | 9.41 | 9.52 | 9.4 | 17.84M |
| July 24, 2025 | 9.43 | 9.5 | 9.5 | 9.56 | 9.36 | 24.72M |
| July 23, 2025 | 9.51 | 9.42 | 9.42 | 9.6 | 9.39 | 25.53M |
| July 22, 2025 | 9.25 | 9.51 | 9.51 | 9.52 | 9.24 | 34.71M |
| July 21, 2025 | 9.22 | 9.3 | 9.3 | 9.38 | 9.13 | 31.33M |
| July 18, 2025 | 9.11 | 9.15 | 9.15 | 9.21 | 9.09 | 22.22M |
| July 17, 2025 | 9.17 | 9.11 | 9.11 | 9.24 | 9.05 | 27.63M |
| July 16, 2025 | 9.09 | 9.18 | 9.18 | 9.21 | 9.01 | 43.21M |
| July 15, 2025 | 8.85 | 9.09 | 9.09 | 9.26 | 8.82 | 73.17M |
| July 14, 2025 | 8.63 | 8.63 | 8.63 | 8.69 | 8.59 | 13.58M |
| July 11, 2025 | 8.61 | 8.65 | 8.65 | 8.72 | 8.58 | 14.96M |
| July 10, 2025 | 8.55 | 8.62 | 8.62 | 8.64 | 8.54 | 11.98M |
| July 09, 2025 | 8.67 | 8.58 | 8.58 | 8.69 | 8.56 | 13.97M |
| July 08, 2025 | 8.61 | 8.68 | 8.68 | 8.69 | 8.56 | 16.69M |
| July 07, 2025 | 8.59 | 8.61 | 8.61 | 8.62 | 8.49 | 19.85M |
| July 04, 2025 | 8.76 | 8.71 | 8.71 | 8.78 | 8.66 | 16.93M |
| July 03, 2025 | 9.02 | 9.03 | 8.74 | 9.12 | 8.92 | 19.45M |
| July 02, 2025 | 9.04 | 9.01 | 8.72 | 9.09 | 8.94 | 15.23M |
| July 01, 2025 | 9.04 | 9.05 | 8.76 | 9.06 | 8.9 | 21.86M |
| June 30, 2025 | 9.19 | 9.03 | 8.74 | 9.2 | 9 | 26.76M |
| June 27, 2025 | 9.03 | 9.19 | 8.89 | 9.3 | 9.02 | 28.62M |
| June 26, 2025 | 9.09 | 8.99 | 8.7 | 9.2 | 8.97 | 29.34M |
| June 25, 2025 | 9.03 | 9.1 | 8.81 | 9.16 | 8.92 | 40.18M |
| June 24, 2025 | 8.56 | 9.03 | 8.74 | 9.08 | 8.54 | 48.1M |
| June 23, 2025 | 8.31 | 8.55 | 8.55 | 8.57 | 8.31 | 17.52M |
| June 20, 2025 | 8.34 | 8.35 | 8.35 | 8.46 | 8.32 | 10.37M |
| June 19, 2025 | 8.4 | 8.36 | 8.36 | 8.51 | 8.32 | 14.14M |
| June 18, 2025 | 8.44 | 8.41 | 8.41 | 8.46 | 8.35 | 9.07M |
| June 17, 2025 | 8.38 | 8.44 | 8.44 | 8.46 | 8.35 | 10.16M |
| June 16, 2025 | 8.32 | 8.37 | 8.37 | 8.45 | 8.31 | 11.19M |
| June 13, 2025 | 8.4 | 8.35 | 8.35 | 8.42 | 8.34 | 11.82M |
| June 12, 2025 | 8.4 | 8.4 | 8.4 | 8.42 | 8.35 | 9.61M |
| June 11, 2025 | 8.39 | 8.42 | 8.42 | 8.49 | 8.37 | 10.59M |
| June 10, 2025 | 8.44 | 8.38 | 8.38 | 8.5 | 8.31 | 13.7M |
| June 09, 2025 | 8.4 | 8.43 | 8.43 | 8.48 | 8.39 | 12.8M |
| June 06, 2025 | 8.41 | 8.38 | 8.38 | 8.44 | 8.37 | 6.26M |
| June 05, 2025 | 8.42 | 8.39 | 8.39 | 8.43 | 8.35 | 8.45M |
| June 04, 2025 | 8.36 | 8.41 | 8.41 | 8.44 | 8.31 | 9.18M |
| June 03, 2025 | 8.29 | 8.35 | 8.35 | 8.38 | 8.25 | 14.34M |
| May 30, 2025 | 8.44 | 8.34 | 8.34 | 8.46 | 8.31 | 13.2M |
| May 29, 2025 | 8.37 | 8.47 | 8.47 | 8.51 | 8.37 | 12.38M |
| May 28, 2025 | 8.42 | 8.39 | 8.39 | 8.51 | 8.37 | 8.21M |
| May 27, 2025 | 8.45 | 8.43 | 8.43 | 8.49 | 8.34 | 11.58M |
| May 26, 2025 | 8.45 | 8.46 | 8.46 | 8.51 | 8.4 | 11.89M |