9.26
+0.02(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.25 | 9.26 | 9.26 | 9.31 | 9.22 | 47M |
| August 15, 2025 | 9.16 | 9.24 | 9.24 | 9.25 | 9.14 | 44.02M |
| August 14, 2025 | 9.29 | 9.18 | 9.18 | 9.34 | 9.17 | 43.16M |
| August 13, 2025 | 9.31 | 9.27 | 9.27 | 9.34 | 9.26 | 42.31M |
| August 12, 2025 | 9.37 | 9.3 | 9.3 | 9.39 | 9.29 | 40.3M |
| August 11, 2025 | 9.44 | 9.36 | 9.36 | 9.47 | 9.35 | 47.52M |
| August 08, 2025 | 9.26 | 9.4 | 9.4 | 9.41 | 9.24 | 55.84M |
| August 07, 2025 | 9.4 | 9.28 | 9.28 | 9.41 | 9.26 | 62.36M |
| August 06, 2025 | 9.23 | 9.21 | 9.21 | 9.23 | 9.17 | 27.55M |
| August 05, 2025 | 9.21 | 9.22 | 9.22 | 9.23 | 9.2 | 24.77M |
| August 04, 2025 | 9.19 | 9.22 | 9.22 | 9.24 | 9.17 | 21.49M |
| August 01, 2025 | 9.21 | 9.22 | 9.22 | 9.26 | 9.17 | 32.17M |
| July 31, 2025 | 9.31 | 9.2 | 9.2 | 9.34 | 9.18 | 50.17M |
| July 30, 2025 | 9.37 | 9.34 | 9.34 | 9.44 | 9.31 | 46.33M |
| July 29, 2025 | 9.38 | 9.4 | 9.4 | 9.44 | 9.27 | 67.54M |
| July 28, 2025 | 9.48 | 9.41 | 9.41 | 9.52 | 9.4 | 59.31M |
| July 25, 2025 | 9.7 | 9.47 | 9.47 | 9.75 | 9.47 | 109.65M |
| July 24, 2025 | 9.61 | 9.75 | 9.75 | 9.92 | 9.52 | 155.32M |
| July 23, 2025 | 10.6 | 9.8 | 9.8 | 10.6 | 9.8 | 293.61M |
| July 22, 2025 | 9.42 | 10.33 | 10.33 | 10.33 | 9.27 | 195.15M |
| July 21, 2025 | 9.5 | 9.39 | 9.39 | 9.6 | 9.21 | 164.61M |
| July 18, 2025 | 8.94 | 8.99 | 8.99 | 8.99 | 8.91 | 28.69M |
| July 17, 2025 | 8.93 | 8.95 | 8.95 | 8.96 | 8.88 | 20.26M |
| July 16, 2025 | 8.96 | 8.92 | 8.92 | 9.01 | 8.88 | 25.89M |
| July 15, 2025 | 9.06 | 8.98 | 8.98 | 9.08 | 8.95 | 32.81M |
| July 14, 2025 | 9.07 | 9.06 | 9.06 | 9.21 | 9.05 | 42.79M |
| July 11, 2025 | 9.14 | 9.05 | 9.05 | 9.25 | 9.05 | 58.23M |
| July 10, 2025 | 9.03 | 9.1 | 9.1 | 9.16 | 9.03 | 42.45M |
| July 09, 2025 | 8.92 | 9.09 | 9.09 | 9.29 | 8.89 | 68.97M |
| July 08, 2025 | 8.86 | 8.91 | 8.91 | 8.92 | 8.81 | 21.18M |
| July 07, 2025 | 8.84 | 8.86 | 8.86 | 8.86 | 8.8 | 11.74M |
| July 04, 2025 | 8.84 | 8.85 | 8.85 | 8.89 | 8.83 | 19.53M |
| July 03, 2025 | 8.88 | 8.86 | 8.86 | 8.88 | 8.79 | 18.7M |
| July 02, 2025 | 8.7 | 8.86 | 8.86 | 8.89 | 8.67 | 31.67M |
| July 01, 2025 | 8.74 | 8.7 | 8.7 | 8.75 | 8.65 | 18.6M |
| June 30, 2025 | 8.93 | 8.89 | 8.73 | 8.97 | 8.86 | 24.13M |
| June 27, 2025 | 8.92 | 8.93 | 8.77 | 9.02 | 8.91 | 24.17M |
| June 26, 2025 | 8.96 | 8.91 | 8.75 | 9 | 8.91 | 20.12M |
| June 25, 2025 | 8.92 | 8.99 | 8.83 | 8.99 | 8.85 | 31.34M |
| June 24, 2025 | 8.66 | 8.91 | 8.91 | 8.92 | 8.64 | 48.3M |
| June 23, 2025 | 8.52 | 8.62 | 8.62 | 8.64 | 8.5 | 19.01M |
| June 20, 2025 | 8.64 | 8.6 | 8.6 | 8.67 | 8.59 | 14.29M |
| June 19, 2025 | 8.79 | 8.64 | 8.64 | 8.8 | 8.58 | 28.71M |
| June 18, 2025 | 8.88 | 8.8 | 8.8 | 8.89 | 8.8 | 13.3M |
| June 17, 2025 | 8.85 | 8.88 | 8.88 | 8.9 | 8.81 | 14.58M |
| June 16, 2025 | 8.85 | 8.83 | 8.83 | 8.87 | 8.79 | 15.97M |
| June 13, 2025 | 8.86 | 8.85 | 8.85 | 8.9 | 8.82 | 22.59M |
| June 12, 2025 | 8.93 | 8.87 | 8.87 | 8.94 | 8.85 | 16.56M |
| June 11, 2025 | 8.82 | 8.93 | 8.93 | 8.95 | 8.82 | 28.94M |
| June 10, 2025 | 8.86 | 8.83 | 8.83 | 8.88 | 8.78 | 19.91M |
| June 09, 2025 | 8.86 | 8.86 | 8.86 | 8.88 | 8.83 | 16.14M |
| June 06, 2025 | 8.84 | 8.85 | 8.85 | 8.94 | 8.82 | 22.27M |
| June 05, 2025 | 8.86 | 8.84 | 8.84 | 8.87 | 8.81 | 12.78M |
| June 04, 2025 | 8.84 | 8.86 | 8.86 | 8.88 | 8.81 | 13.95M |
| June 03, 2025 | 8.8 | 8.85 | 8.85 | 8.85 | 8.75 | 17.84M |
| May 30, 2025 | 8.77 | 8.79 | 8.79 | 8.81 | 8.71 | 15.08M |
| May 29, 2025 | 8.75 | 8.78 | 8.78 | 8.82 | 8.73 | 18.94M |
| May 28, 2025 | 8.74 | 8.75 | 8.75 | 8.77 | 8.69 | 14.11M |
| May 27, 2025 | 8.74 | 8.72 | 8.72 | 8.78 | 8.7 | 13.58M |
| May 26, 2025 | 8.75 | 8.73 | 8.73 | 8.76 | 8.61 | 17.62M |