9.21
-0.03(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.25 | 9.21 | 9.21 | 9.27 | 9.14 | 127.69M |
| August 21, 2025 | 9.17 | 9.24 | 9.24 | 9.26 | 9.11 | 133.6M |
| August 20, 2025 | 9.16 | 9.17 | 9.17 | 9.25 | 9.14 | 122.28M |
| August 19, 2025 | 9.14 | 9.16 | 9.16 | 9.21 | 9.11 | 136.5M |
| August 18, 2025 | 9.19 | 9.14 | 9.14 | 9.19 | 9.08 | 136.01M |
| August 15, 2025 | 9.37 | 9.17 | 9.17 | 9.38 | 9.11 | 219.49M |
| August 14, 2025 | 9.35 | 9.35 | 9.35 | 9.44 | 9.34 | 137.3M |
| August 13, 2025 | 9.51 | 9.35 | 9.35 | 9.55 | 9.34 | 179.97M |
| August 12, 2025 | 9.47 | 9.51 | 9.51 | 9.53 | 9.45 | 109.81M |
| August 11, 2025 | 9.59 | 9.47 | 9.47 | 9.61 | 9.45 | 134.58M |
| August 08, 2025 | 9.63 | 9.6 | 9.6 | 9.74 | 9.59 | 111.03M |
| August 07, 2025 | 9.57 | 9.63 | 9.63 | 9.7 | 9.45 | 126.62M |
| August 06, 2025 | 9.64 | 9.58 | 9.58 | 9.68 | 9.55 | 122.41M |
| August 05, 2025 | 9.53 | 9.64 | 9.64 | 9.65 | 9.5 | 98.22M |
| August 04, 2025 | 9.4 | 9.55 | 9.55 | 9.56 | 9.39 | 142.99M |
| August 01, 2025 | 9.4 | 9.42 | 9.42 | 9.47 | 9.28 | 135.78M |
| July 31, 2025 | 9.33 | 9.41 | 9.41 | 9.42 | 9.22 | 147.43M |
| July 30, 2025 | 9.21 | 9.32 | 9.32 | 9.39 | 9.19 | 114.95M |
| July 29, 2025 | 9.37 | 9.24 | 9.24 | 9.45 | 9.22 | 127.12M |
| July 28, 2025 | 9.35 | 9.37 | 9.37 | 9.43 | 9.34 | 88.89M |
| July 25, 2025 | 9.36 | 9.35 | 9.35 | 9.43 | 9.34 | 78.89M |
| July 24, 2025 | 9.5 | 9.38 | 9.38 | 9.52 | 9.37 | 126.18M |
| July 23, 2025 | 9.4 | 9.5 | 9.5 | 9.57 | 9.4 | 121.19M |
| July 22, 2025 | 9.54 | 9.43 | 9.43 | 9.56 | 9.38 | 141.53M |
| July 21, 2025 | 9.65 | 9.57 | 9.57 | 9.66 | 9.53 | 83.18M |
| July 18, 2025 | 9.66 | 9.66 | 9.66 | 9.7 | 9.61 | 52.68M |
| July 17, 2025 | 9.7 | 9.66 | 9.66 | 9.73 | 9.63 | 75.02M |
| July 16, 2025 | 9.7 | 9.72 | 9.72 | 9.72 | 9.59 | 95.43M |
| July 15, 2025 | 9.8 | 9.7 | 9.7 | 9.83 | 9.69 | 83.53M |
| July 14, 2025 | 9.79 | 9.77 | 9.77 | 9.9 | 9.77 | 89.95M |
| July 11, 2025 | 9.9 | 9.75 | 9.75 | 10.03 | 9.75 | 150.23M |
| July 10, 2025 | 9.85 | 9.87 | 9.87 | 9.97 | 9.83 | 84.82M |
| July 09, 2025 | 9.73 | 9.82 | 9.82 | 9.88 | 9.72 | 76.89M |
| July 08, 2025 | 9.76 | 9.74 | 9.74 | 9.81 | 9.71 | 64.95M |
| July 07, 2025 | 9.79 | 9.75 | 9.75 | 9.81 | 9.73 | 66.11M |
| July 04, 2025 | 9.74 | 9.8 | 9.8 | 9.85 | 9.7 | 78.13M |
| July 03, 2025 | 9.77 | 9.68 | 9.68 | 9.88 | 9.68 | 82.15M |
| July 02, 2025 | 9.75 | 9.76 | 9.76 | 9.89 | 9.71 | 100.78M |
| July 01, 2025 | 9.47 | 9.71 | 9.71 | 9.75 | 9.45 | 139.22M |
| June 30, 2025 | 9.33 | 9.44 | 9.44 | 9.54 | 9.31 | 156.35M |
| June 27, 2025 | 9.56 | 9.37 | 9.37 | 9.67 | 9.34 | 173.02M |
| June 26, 2025 | 9.52 | 9.57 | 9.57 | 9.6 | 9.46 | 88.94M |
| June 25, 2025 | 9.45 | 9.55 | 9.55 | 9.56 | 9.36 | 98.41M |
| June 24, 2025 | 9.4 | 9.48 | 9.48 | 9.5 | 9.35 | 101.29M |
| June 23, 2025 | 9.3 | 9.45 | 9.45 | 9.47 | 9.24 | 109.91M |
| June 20, 2025 | 9.22 | 9.31 | 9.31 | 9.31 | 9.18 | 93.55M |
| June 19, 2025 | 9.19 | 9.22 | 9.22 | 9.24 | 9.14 | 84.86M |
| June 18, 2025 | 9.02 | 9.22 | 9.22 | 9.22 | 9.01 | 150.45M |
| June 17, 2025 | 8.98 | 9.02 | 9.02 | 9.03 | 8.95 | 67.26M |
| June 16, 2025 | 8.86 | 9 | 9 | 9 | 8.8 | 131.56M |
| June 13, 2025 | 8.9 | 8.86 | 8.86 | 8.92 | 8.83 | 91.47M |
| June 12, 2025 | 8.93 | 8.89 | 8.89 | 8.93 | 8.89 | 65.96M |
| June 11, 2025 | 8.96 | 8.92 | 8.92 | 8.97 | 8.9 | 129.91M |
| June 10, 2025 | 8.96 | 8.97 | 8.97 | 9.05 | 8.93 | 100.51M |
| June 09, 2025 | 9 | 8.96 | 8.96 | 9 | 8.93 | 69.61M |
| June 06, 2025 | 9.01 | 9 | 9 | 9.04 | 8.98 | 49.93M |
| June 05, 2025 | 9.01 | 9 | 9 | 9.03 | 8.98 | 57.86M |
| June 04, 2025 | 9.07 | 9.01 | 9.01 | 9.08 | 9.01 | 73.51M |
| June 03, 2025 | 9.03 | 9.06 | 9.06 | 9.11 | 8.99 | 85.03M |
| May 30, 2025 | 9.01 | 9.03 | 9.03 | 9.08 | 8.99 | 67.02M |