9.92
-0.1(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.19 | 10.02 | 10.02 | 10.63 | 9.98 | 13.71M |
| August 15, 2025 | 10.04 | 10.23 | 10.23 | 10.47 | 9.71 | 15.09M |
| August 14, 2025 | 9.93 | 10.03 | 10.03 | 10.1 | 9.88 | 8.75M |
| August 13, 2025 | 9.75 | 9.97 | 9.97 | 10.23 | 9.71 | 10.49M |
| August 12, 2025 | 9.7 | 9.75 | 9.75 | 9.93 | 9.56 | 12.35M |
| August 11, 2025 | 9.99 | 9.94 | 9.94 | 10.25 | 9.88 | 11.81M |
| August 08, 2025 | 9.69 | 10.12 | 10.12 | 10.26 | 9.65 | 17.98M |
| August 07, 2025 | 9.87 | 9.66 | 9.66 | 9.92 | 9.42 | 21.78M |
| August 06, 2025 | 8.98 | 9.87 | 9.87 | 9.87 | 8.9 | 20.84M |
| August 05, 2025 | 8.52 | 8.97 | 8.97 | 8.99 | 8.48 | 12.79M |
| August 04, 2025 | 8.5 | 8.58 | 8.58 | 8.6 | 8.36 | 8.92M |
| August 01, 2025 | 8.49 | 8.49 | 8.49 | 9.11 | 8.16 | 14.32M |
| July 31, 2025 | 8.32 | 8.47 | 8.47 | 8.62 | 8.21 | 12.69M |
| July 30, 2025 | 7.97 | 8.4 | 8.4 | 8.52 | 7.82 | 14.75M |
| July 29, 2025 | 8.08 | 7.98 | 7.98 | 8.1 | 7.92 | 8.39M |
| July 28, 2025 | 8.6 | 7.97 | 7.97 | 8.64 | 7.9 | 25.26M |
| July 25, 2025 | 8.22 | 8.52 | 8.52 | 9.03 | 8.17 | 35.77M |
| July 24, 2025 | 8.05 | 8.21 | 8.21 | 8.23 | 7.95 | 7.6M |
| July 23, 2025 | 7.99 | 8.1 | 8.1 | 8.25 | 7.91 | 9.62M |
| July 22, 2025 | 8.22 | 8.01 | 8.01 | 8.23 | 7.9 | 16.7M |
| July 21, 2025 | 8.74 | 8.22 | 8.22 | 8.78 | 8.15 | 21.1M |
| July 18, 2025 | 8.47 | 8.87 | 8.87 | 8.93 | 8.46 | 18.47M |
| July 17, 2025 | 8.31 | 8.59 | 8.59 | 8.7 | 8.26 | 20.85M |
| July 16, 2025 | 8.11 | 8.31 | 8.31 | 8.55 | 8.11 | 31.34M |
| July 15, 2025 | 7.98 | 8.48 | 8.48 | 8.48 | 7.58 | 41.31M |
| July 14, 2025 | 7.34 | 7.71 | 7.71 | 7.71 | 7.34 | 4.19M |
| July 11, 2025 | 6.93 | 7.01 | 7.01 | 7.07 | 6.86 | 4.07M |
| July 10, 2025 | 6.96 | 6.92 | 6.92 | 6.99 | 6.83 | 3M |
| July 09, 2025 | 7.09 | 6.99 | 6.99 | 7.15 | 6.95 | 5.05M |
| July 08, 2025 | 7.06 | 7.09 | 7.09 | 7.34 | 7.06 | 7.24M |
| July 07, 2025 | 6.66 | 7.05 | 7.05 | 7.18 | 6.66 | 7.1M |
| July 04, 2025 | 6.71 | 6.7 | 6.7 | 6.79 | 6.65 | 4.06M |
| July 03, 2025 | 6.61 | 6.71 | 6.71 | 6.75 | 6.55 | 4.96M |
| July 02, 2025 | 6.74 | 6.62 | 6.62 | 6.78 | 6.56 | 7.22M |
| July 01, 2025 | 6.83 | 6.69 | 6.69 | 7.31 | 6.64 | 16.97M |
| June 30, 2025 | 6.52 | 6.8 | 6.8 | 6.98 | 6.45 | 9.12M |
| June 27, 2025 | 6.43 | 6.43 | 6.43 | 6.61 | 6.38 | 3.38M |
| June 26, 2025 | 6.6 | 6.42 | 6.42 | 6.6 | 6.35 | 4.69M |
| June 25, 2025 | 6.38 | 6.4 | 6.4 | 6.57 | 6.37 | 4.04M |
| June 24, 2025 | 6.17 | 6.42 | 6.42 | 6.45 | 6.12 | 5.42M |
| June 23, 2025 | 5.99 | 6.15 | 6.15 | 6.16 | 5.91 | 4.11M |
| June 20, 2025 | 6.01 | 5.98 | 5.98 | 6.12 | 5.98 | 2.62M |
| June 19, 2025 | 6.2 | 6.09 | 6.09 | 6.22 | 5.98 | 5.15M |
| June 18, 2025 | 6.22 | 6.17 | 6.17 | 6.25 | 6.13 | 2.66M |
| June 17, 2025 | 6.2 | 6.23 | 6.23 | 6.29 | 6.12 | 4.41M |
| June 16, 2025 | 6.18 | 6.17 | 6.17 | 6.29 | 6.14 | 4.98M |
| June 13, 2025 | 6.46 | 6.14 | 6.14 | 6.5 | 6.11 | 8.45M |
| June 12, 2025 | 6.54 | 6.48 | 6.48 | 6.56 | 6.37 | 5.11M |
| June 11, 2025 | 6.54 | 6.54 | 6.54 | 6.66 | 6.48 | 4.22M |
| June 10, 2025 | 6.65 | 6.58 | 6.58 | 6.74 | 6.45 | 5.03M |
| June 09, 2025 | 6.5 | 6.63 | 6.63 | 6.63 | 6.48 | 3.4M |
| June 06, 2025 | 6.64 | 6.5 | 6.5 | 6.64 | 6.41 | 3.47M |
| June 05, 2025 | 6.55 | 6.45 | 6.45 | 6.67 | 6.43 | 5.4M |
| June 04, 2025 | 6.46 | 6.6 | 6.6 | 6.64 | 6.36 | 5.4M |
| June 03, 2025 | 6.18 | 6.45 | 6.45 | 6.45 | 6.15 | 6.21M |
| May 30, 2025 | 6.2 | 6.24 | 6.24 | 6.4 | 6.17 | 4.93M |
| May 29, 2025 | 6.27 | 6.23 | 6.23 | 6.35 | 6.23 | 4.17M |
| May 28, 2025 | 6.35 | 6.3 | 6.3 | 6.48 | 6.25 | 6.7M |
| May 27, 2025 | 6.02 | 6.34 | 6.34 | 6.38 | 5.97 | 6.8M |
| May 26, 2025 | 6 | 6.02 | 6.02 | 6.08 | 5.93 | 4.53M |