9.85
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.81 | 9.85 | 9.85 | 9.93 | 9.74 | 19.48M |
| August 15, 2025 | 9.99 | 9.81 | 9.81 | 10.03 | 9.62 | 31.47M |
| August 14, 2025 | 10.01 | 9.98 | 9.98 | 10.06 | 9.97 | 15.07M |
| August 13, 2025 | 10.11 | 10.03 | 10.03 | 10.18 | 10 | 26.08M |
| August 12, 2025 | 10.21 | 10.16 | 10.16 | 10.26 | 10.14 | 13.16M |
| August 11, 2025 | 10.19 | 10.2 | 10.2 | 10.34 | 10.13 | 24.55M |
| August 08, 2025 | 10.27 | 10.2 | 10.2 | 10.34 | 10.19 | 13.5M |
| August 07, 2025 | 10.19 | 10.27 | 10.27 | 10.34 | 10.15 | 21.06M |
| August 06, 2025 | 10.2 | 10.21 | 10.21 | 10.24 | 10.13 | 19.32M |
| August 05, 2025 | 10.03 | 10.19 | 10.19 | 10.24 | 10 | 22.33M |
| August 04, 2025 | 9.91 | 10.01 | 10.01 | 10.1 | 9.9 | 25.9M |
| August 01, 2025 | 9.91 | 9.95 | 9.95 | 10 | 9.8 | 26.03M |
| July 31, 2025 | 10.07 | 9.88 | 9.88 | 10.09 | 9.85 | 34.23M |
| July 30, 2025 | 10.03 | 10.07 | 10.07 | 10.17 | 10.01 | 26.52M |
| July 29, 2025 | 10.17 | 10.03 | 10.03 | 10.24 | 9.98 | 37.86M |
| July 28, 2025 | 10.15 | 10.16 | 10.16 | 10.27 | 10.13 | 24.47M |
| July 25, 2025 | 10.1 | 10.12 | 10.12 | 10.23 | 10.08 | 23.5M |
| July 24, 2025 | 10.34 | 10.12 | 10.12 | 10.34 | 10.06 | 37.9M |
| July 23, 2025 | 10.15 | 10.34 | 10.34 | 10.39 | 10.15 | 33.94M |
| July 22, 2025 | 10.2 | 10.18 | 10.18 | 10.24 | 10 | 28.45M |
| July 21, 2025 | 10.19 | 10.22 | 10.22 | 10.24 | 10.12 | 26.92M |
| July 18, 2025 | 10.03 | 10.2 | 10.2 | 10.21 | 10.01 | 28.7M |
| July 17, 2025 | 10.1 | 10.03 | 10.03 | 10.15 | 9.97 | 26.91M |
| July 16, 2025 | 10.16 | 10.11 | 10.11 | 10.19 | 9.94 | 42.77M |
| July 15, 2025 | 10.37 | 10.16 | 10.16 | 10.43 | 10.15 | 43.15M |
| July 14, 2025 | 10.31 | 10.34 | 10.34 | 10.52 | 10.29 | 33.96M |
| July 11, 2025 | 10.65 | 10.34 | 10.34 | 10.69 | 10.3 | 46.47M |
| July 10, 2025 | 10.58 | 10.62 | 10.62 | 10.68 | 10.53 | 29.7M |
| July 09, 2025 | 10.38 | 10.57 | 10.57 | 10.57 | 10.38 | 24.47M |
| July 08, 2025 | 10.5 | 10.41 | 10.41 | 10.59 | 10.34 | 28.95M |
| July 07, 2025 | 10.48 | 10.52 | 10.52 | 10.67 | 10.44 | 26.32M |
| July 04, 2025 | 10.18 | 10.42 | 10.42 | 10.47 | 10.18 | 32.92M |
| July 03, 2025 | 10.18 | 10.2 | 10.2 | 10.26 | 10.12 | 16.34M |
| July 02, 2025 | 10.1 | 10.16 | 10.16 | 10.23 | 10.08 | 26.05M |
| July 01, 2025 | 9.95 | 10.1 | 10.1 | 10.14 | 9.94 | 24.62M |
| June 30, 2025 | 10 | 9.94 | 9.94 | 10.15 | 9.86 | 31.32M |
| June 27, 2025 | 10.35 | 10.01 | 10.01 | 10.41 | 9.96 | 44.51M |
| June 26, 2025 | 10.16 | 10.35 | 10.35 | 10.39 | 10.08 | 29.68M |
| June 25, 2025 | 9.99 | 10.17 | 10.17 | 10.19 | 9.98 | 37.98M |
| June 24, 2025 | 10.15 | 10.01 | 10.01 | 10.18 | 9.91 | 43.97M |
| June 23, 2025 | 10.12 | 10.15 | 10.15 | 10.2 | 9.95 | 38.33M |
| June 20, 2025 | 10.14 | 10.22 | 10.22 | 10.25 | 10.06 | 28.02M |
| June 19, 2025 | 10.12 | 10.14 | 10.14 | 10.22 | 10.05 | 22.42M |
| June 18, 2025 | 10.04 | 10.14 | 10.14 | 10.15 | 9.93 | 25.87M |
| June 17, 2025 | 10.02 | 10.01 | 10.01 | 10.1 | 9.98 | 18.67M |
| June 16, 2025 | 9.93 | 10.05 | 10.05 | 10.05 | 9.86 | 28.84M |
| June 13, 2025 | 10.01 | 9.94 | 9.94 | 10.1 | 9.89 | 43.28M |
| June 12, 2025 | 10.22 | 10.36 | 9.94 | 10.38 | 10.19 | 38.3M |
| June 11, 2025 | 10.22 | 10.21 | 9.8 | 10.28 | 10.12 | 24.08M |
| June 10, 2025 | 10.17 | 10.23 | 9.82 | 10.33 | 10.15 | 26.5M |
| June 09, 2025 | 10.09 | 10.18 | 9.77 | 10.2 | 9.99 | 26.83M |
| June 06, 2025 | 9.97 | 10.05 | 9.64 | 10.09 | 9.97 | 20.53M |
| June 05, 2025 | 10.2 | 9.95 | 9.55 | 10.22 | 9.93 | 34.56M |
| June 04, 2025 | 9.99 | 10.17 | 9.76 | 10.23 | 9.98 | 32.91M |
| June 03, 2025 | 9.82 | 9.99 | 9.59 | 10 | 9.79 | 38.82M |
| May 30, 2025 | 9.79 | 9.81 | 9.81 | 9.91 | 9.78 | 35.17M |
| May 29, 2025 | 9.7 | 9.79 | 9.79 | 9.9 | 9.7 | 33.5M |
| May 28, 2025 | 9.64 | 9.73 | 9.73 | 9.73 | 9.56 | 20.29M |
| May 27, 2025 | 9.57 | 9.65 | 9.65 | 9.69 | 9.56 | 21.54M |
| May 26, 2025 | 9.63 | 9.56 | 9.56 | 9.71 | 9.55 | 25.96M |