9.16
+0.09(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.06 | 9.07 | 9.07 | 9.18 | 9.03 | 5.25M |
| August 15, 2025 | 8.99 | 9.06 | 9.06 | 9.12 | 8.99 | 5.19M |
| August 14, 2025 | 9.19 | 9.04 | 9.04 | 9.28 | 9.02 | 5.12M |
| August 13, 2025 | 9.23 | 9.11 | 9.11 | 9.24 | 9.08 | 4.23M |
| August 12, 2025 | 9.19 | 9.17 | 9.17 | 9.26 | 9.12 | 3.8M |
| August 11, 2025 | 9.24 | 9.2 | 9.2 | 9.25 | 9.13 | 5.15M |
| August 08, 2025 | 9.16 | 9.25 | 9.25 | 9.27 | 9.16 | 5.54M |
| August 07, 2025 | 9.15 | 9.16 | 9.16 | 9.24 | 9.08 | 4.34M |
| August 06, 2025 | 9.16 | 9.18 | 9.18 | 9.32 | 9.03 | 6.34M |
| August 05, 2025 | 9.01 | 9.11 | 9.11 | 9.15 | 9.01 | 4.83M |
| August 04, 2025 | 8.84 | 8.98 | 8.98 | 8.98 | 8.8 | 3.14M |
| August 01, 2025 | 8.85 | 8.89 | 8.89 | 8.91 | 8.81 | 3.33M |
| July 31, 2025 | 9.03 | 8.79 | 8.79 | 9.03 | 8.79 | 3.86M |
| July 30, 2025 | 8.9 | 9.01 | 9.01 | 9.03 | 8.9 | 4.15M |
| July 29, 2025 | 9.08 | 8.95 | 8.95 | 9.08 | 8.88 | 3.12M |
| July 28, 2025 | 9.05 | 9.05 | 9.05 | 9.1 | 9 | 3.56M |
| July 25, 2025 | 9.05 | 9.08 | 9.08 | 9.15 | 9 | 4.65M |
| July 24, 2025 | 8.98 | 8.99 | 8.99 | 9.04 | 8.95 | 3.96M |
| July 23, 2025 | 8.97 | 8.97 | 8.97 | 9.07 | 8.92 | 5.69M |
| July 22, 2025 | 8.93 | 8.97 | 8.97 | 9.05 | 8.86 | 4.18M |
| July 21, 2025 | 8.84 | 8.94 | 8.94 | 9.01 | 8.84 | 6.25M |
| July 18, 2025 | 8.87 | 8.86 | 8.86 | 8.95 | 8.77 | 6.05M |
| July 17, 2025 | 8.82 | 8.8 | 8.8 | 8.89 | 8.75 | 4.07M |
| July 16, 2025 | 8.92 | 8.84 | 8.84 | 8.98 | 8.82 | 5.14M |
| July 15, 2025 | 8.97 | 8.91 | 8.91 | 8.98 | 8.69 | 7.56M |
| July 14, 2025 | 8.98 | 9.07 | 9.07 | 9.07 | 8.96 | 3.21M |
| July 11, 2025 | 9.11 | 9.02 | 9.02 | 9.17 | 8.94 | 4.19M |
| July 10, 2025 | 8.89 | 9.06 | 9.06 | 9.09 | 8.87 | 4.54M |
| July 09, 2025 | 8.86 | 8.9 | 8.9 | 8.97 | 8.83 | 4.4M |
| July 08, 2025 | 8.74 | 8.89 | 8.89 | 8.92 | 8.73 | 4.27M |
| July 07, 2025 | 8.63 | 8.73 | 8.73 | 8.74 | 8.6 | 2.96M |
| July 04, 2025 | 8.72 | 8.6 | 8.6 | 8.72 | 8.6 | 3.09M |
| July 03, 2025 | 8.56 | 8.73 | 8.73 | 8.76 | 8.56 | 4.34M |
| July 02, 2025 | 8.56 | 8.59 | 8.59 | 8.6 | 8.49 | 2.67M |
| July 01, 2025 | 8.57 | 8.55 | 8.55 | 8.59 | 8.47 | 2.76M |
| June 30, 2025 | 8.51 | 8.54 | 8.54 | 8.57 | 8.46 | 3.71M |
| June 27, 2025 | 8.46 | 8.49 | 8.49 | 8.51 | 8.43 | 2.41M |
| June 26, 2025 | 8.5 | 8.43 | 8.43 | 8.54 | 8.41 | 3.38M |
| June 25, 2025 | 8.45 | 8.47 | 8.47 | 8.48 | 8.38 | 3.55M |
| June 24, 2025 | 8.29 | 8.43 | 8.43 | 8.46 | 8.29 | 2.61M |
| June 23, 2025 | 8.23 | 8.32 | 8.32 | 8.35 | 8.16 | 2.67M |
| June 20, 2025 | 8.3 | 8.28 | 8.28 | 8.39 | 8.26 | 2.08M |
| June 19, 2025 | 8.5 | 8.32 | 8.32 | 8.53 | 8.28 | 3.55M |
| June 18, 2025 | 8.63 | 8.54 | 8.54 | 8.73 | 8.48 | 3.57M |
| June 17, 2025 | 8.8 | 8.69 | 8.69 | 8.82 | 8.64 | 3.79M |
| June 16, 2025 | 8.59 | 8.76 | 8.76 | 8.87 | 8.51 | 5.97M |
| June 13, 2025 | 8.95 | 8.63 | 8.63 | 8.97 | 8.59 | 5.87M |
| June 12, 2025 | 8.92 | 8.97 | 8.97 | 9 | 8.85 | 4.74M |
| June 11, 2025 | 8.79 | 8.97 | 8.97 | 8.98 | 8.79 | 4.38M |
| June 10, 2025 | 8.99 | 8.84 | 8.84 | 9.03 | 8.73 | 6.09M |
| June 09, 2025 | 9.03 | 8.97 | 8.97 | 9.05 | 8.82 | 6.02M |
| June 06, 2025 | 9.46 | 9.26 | 8.96 | 9.53 | 9.14 | 7.37M |
| June 05, 2025 | 9.63 | 9.36 | 9.06 | 9.8 | 9.32 | 11M |
| June 04, 2025 | 9.21 | 9.54 | 9.23 | 9.63 | 9.21 | 12.27M |
| June 03, 2025 | 8.88 | 9.2 | 8.9 | 9.23 | 8.88 | 7.2M |
| May 30, 2025 | 9.08 | 8.93 | 8.93 | 9.11 | 8.92 | 4.12M |
| May 29, 2025 | 9.09 | 9.08 | 9.08 | 9.11 | 8.97 | 4.12M |
| May 28, 2025 | 8.99 | 9.1 | 9.1 | 9.13 | 8.9 | 4.94M |
| May 27, 2025 | 8.92 | 8.98 | 8.98 | 9.02 | 8.85 | 3.25M |
| May 26, 2025 | 8.89 | 8.92 | 8.92 | 8.99 | 8.82 | 2.9M |