9.06
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.05 | 9.06 | 9.06 | 9.12 | 9.04 | 124.67M |
| August 15, 2025 | 9.1 | 9.06 | 9.06 | 9.11 | 9.05 | 117.24M |
| August 14, 2025 | 9.15 | 9.11 | 9.11 | 9.16 | 9.1 | 85.37M |
| August 13, 2025 | 9.17 | 9.14 | 9.14 | 9.17 | 9.14 | 78.51M |
| August 12, 2025 | 9.16 | 9.16 | 9.16 | 9.18 | 9.15 | 61.14M |
| August 11, 2025 | 9.17 | 9.16 | 9.16 | 9.17 | 9.13 | 63.87M |
| August 08, 2025 | 9.17 | 9.16 | 9.16 | 9.19 | 9.15 | 70.79M |
| August 07, 2025 | 9.17 | 9.17 | 9.17 | 9.18 | 9.15 | 60.28M |
| August 06, 2025 | 9.18 | 9.18 | 9.18 | 9.19 | 9.16 | 64.32M |
| August 05, 2025 | 9.17 | 9.17 | 9.17 | 9.19 | 9.15 | 58M |
| August 04, 2025 | 9.16 | 9.16 | 9.16 | 9.18 | 9.13 | 49.79M |
| August 01, 2025 | 9.17 | 9.16 | 9.16 | 9.2 | 9.15 | 56.26M |
| July 31, 2025 | 9.25 | 9.19 | 9.19 | 9.26 | 9.16 | 107.47M |
| July 30, 2025 | 9.25 | 9.26 | 9.26 | 9.29 | 9.23 | 82.69M |
| July 29, 2025 | 9.25 | 9.24 | 9.24 | 9.27 | 9.21 | 70.16M |
| July 28, 2025 | 9.31 | 9.26 | 9.26 | 9.32 | 9.25 | 102.56M |
| July 25, 2025 | 9.41 | 9.32 | 9.32 | 9.42 | 9.31 | 115.68M |
| July 24, 2025 | 9.39 | 9.42 | 9.42 | 9.46 | 9.32 | 152.43M |
| July 23, 2025 | 9.76 | 9.42 | 9.42 | 9.85 | 9.4 | 324.72M |
| July 22, 2025 | 9.28 | 9.34 | 9.34 | 9.35 | 9.25 | 125.71M |
| July 21, 2025 | 9.24 | 9.28 | 9.28 | 9.29 | 9.23 | 106.67M |
| July 18, 2025 | 9.24 | 9.23 | 9.23 | 9.25 | 9.16 | 77.32M |
| July 17, 2025 | 9.33 | 9.35 | 9.19 | 9.36 | 9.32 | 61.91M |
| July 16, 2025 | 9.36 | 9.33 | 9.17 | 9.38 | 9.32 | 66.72M |
| July 15, 2025 | 9.48 | 9.36 | 9.2 | 9.49 | 9.35 | 117.3M |
| July 14, 2025 | 9.46 | 9.48 | 9.32 | 9.6 | 9.45 | 144.34M |
| July 11, 2025 | 9.41 | 9.38 | 9.22 | 9.45 | 9.38 | 104.94M |
| July 10, 2025 | 9.46 | 9.41 | 9.25 | 9.49 | 9.41 | 81M |
| July 09, 2025 | 9.42 | 9.47 | 9.31 | 9.52 | 9.41 | 105.88M |
| July 08, 2025 | 9.48 | 9.43 | 9.27 | 9.49 | 9.38 | 85.47M |
| July 07, 2025 | 9.44 | 9.48 | 9.48 | 9.49 | 9.39 | 86.36M |
| July 04, 2025 | 9.38 | 9.41 | 9.41 | 9.45 | 9.37 | 88.02M |
| July 03, 2025 | 9.38 | 9.37 | 9.37 | 9.4 | 9.34 | 48.48M |
| July 02, 2025 | 9.34 | 9.37 | 9.37 | 9.38 | 9.32 | 71.37M |
| July 01, 2025 | 9.32 | 9.33 | 9.33 | 9.37 | 9.3 | 63.63M |
| June 30, 2025 | 9.35 | 9.32 | 9.32 | 9.36 | 9.3 | 70.26M |
| June 27, 2025 | 9.38 | 9.34 | 9.34 | 9.4 | 9.32 | 72.87M |
| June 26, 2025 | 9.41 | 9.38 | 9.38 | 9.47 | 9.38 | 59.71M |
| June 25, 2025 | 9.37 | 9.42 | 9.42 | 9.43 | 9.32 | 68.7M |
| June 24, 2025 | 9.34 | 9.37 | 9.37 | 9.38 | 9.3 | 63.64M |
| June 23, 2025 | 9.37 | 9.33 | 9.33 | 9.4 | 9.28 | 78.9M |
| June 20, 2025 | 9.5 | 9.39 | 9.39 | 9.53 | 9.38 | 58.11M |
| June 19, 2025 | 9.6 | 9.5 | 9.5 | 9.62 | 9.41 | 88.22M |
| June 18, 2025 | 9.49 | 9.59 | 9.59 | 9.65 | 9.47 | 139.37M |
| June 17, 2025 | 9.4 | 9.49 | 9.49 | 9.5 | 9.36 | 79.8M |
| June 16, 2025 | 9.47 | 9.41 | 9.41 | 9.48 | 9.36 | 55.46M |
| June 13, 2025 | 9.31 | 9.44 | 9.44 | 9.46 | 9.28 | 130.33M |
| June 12, 2025 | 9.37 | 9.29 | 9.29 | 9.38 | 9.28 | 80.01M |
| June 11, 2025 | 9.36 | 9.35 | 9.35 | 9.4 | 9.32 | 59.7M |
| June 10, 2025 | 9.45 | 9.36 | 9.36 | 9.47 | 9.35 | 82.31M |
| June 09, 2025 | 9.49 | 9.46 | 9.46 | 9.51 | 9.44 | 59.69M |
| June 06, 2025 | 9.46 | 9.49 | 9.49 | 9.53 | 9.44 | 55.1M |
| June 05, 2025 | 9.51 | 9.46 | 9.46 | 9.53 | 9.43 | 77.2M |
| June 04, 2025 | 9.51 | 9.5 | 9.5 | 9.54 | 9.49 | 58.75M |
| June 03, 2025 | 9.53 | 9.5 | 9.5 | 9.55 | 9.46 | 70.76M |
| May 30, 2025 | 9.6 | 9.58 | 9.58 | 9.64 | 9.49 | 87.51M |
| May 29, 2025 | 9.65 | 9.59 | 9.59 | 9.67 | 9.56 | 88.3M |
| May 28, 2025 | 9.66 | 9.64 | 9.64 | 9.72 | 9.62 | 57.48M |
| May 27, 2025 | 9.77 | 9.65 | 9.65 | 9.85 | 9.65 | 92.19M |
| May 26, 2025 | 9.57 | 9.77 | 9.77 | 9.79 | 9.57 | 153.5M |