9.13
+0.05(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.07 | 9.08 | 9.08 | 9.18 | 9.04 | 4.89M |
| August 15, 2025 | 9 | 9.02 | 9.02 | 9.1 | 9 | 4.2M |
| August 14, 2025 | 9.13 | 9.04 | 9.04 | 9.2 | 9.03 | 6.02M |
| August 13, 2025 | 9.24 | 9.15 | 9.15 | 9.33 | 9.11 | 5.79M |
| August 12, 2025 | 9.3 | 9.19 | 9.19 | 9.3 | 9.18 | 2.96M |
| August 11, 2025 | 9.26 | 9.27 | 9.27 | 9.32 | 9.2 | 3.91M |
| August 08, 2025 | 9.2 | 9.26 | 9.26 | 9.26 | 9.15 | 2.56M |
| August 07, 2025 | 9.28 | 9.22 | 9.22 | 9.29 | 9.2 | 2.49M |
| August 06, 2025 | 9.29 | 9.26 | 9.26 | 9.31 | 9.2 | 2.85M |
| August 05, 2025 | 9.25 | 9.29 | 9.29 | 9.33 | 9.2 | 3.94M |
| August 04, 2025 | 9.19 | 9.19 | 9.19 | 9.22 | 9.09 | 2.51M |
| August 01, 2025 | 9.07 | 9.21 | 9.21 | 9.23 | 9.07 | 3.59M |
| July 31, 2025 | 9.22 | 9.07 | 9.07 | 9.26 | 9.06 | 4.11M |
| July 30, 2025 | 9.19 | 9.23 | 9.23 | 9.27 | 9.13 | 3.95M |
| July 29, 2025 | 9.4 | 9.26 | 9.26 | 9.4 | 9.19 | 4.31M |
| July 28, 2025 | 9.34 | 9.36 | 9.36 | 9.39 | 9.28 | 3.3M |
| July 25, 2025 | 9.35 | 9.3 | 9.3 | 9.39 | 9.3 | 2.97M |
| July 24, 2025 | 9.32 | 9.35 | 9.35 | 9.38 | 9.26 | 4.89M |
| July 23, 2025 | 9.33 | 9.31 | 9.31 | 9.62 | 9.26 | 7.38M |
| July 22, 2025 | 9.37 | 9.31 | 9.31 | 9.37 | 9.28 | 4.35M |
| July 21, 2025 | 9.36 | 9.35 | 9.35 | 9.41 | 9.29 | 4.28M |
| July 18, 2025 | 9.44 | 9.32 | 9.32 | 9.49 | 9.28 | 4.08M |
| July 17, 2025 | 9.38 | 9.4 | 9.4 | 9.56 | 9.33 | 5.48M |
| July 16, 2025 | 9.27 | 9.38 | 9.38 | 9.43 | 9.21 | 4.79M |
| July 15, 2025 | 9.25 | 9.28 | 9.28 | 9.44 | 9.13 | 6.95M |
| July 14, 2025 | 9.09 | 9.24 | 9.24 | 9.33 | 9.07 | 4.53M |
| July 11, 2025 | 9.15 | 9.1 | 9.1 | 9.15 | 9.02 | 3.31M |
| July 10, 2025 | 9.01 | 9.15 | 9.15 | 9.18 | 9.01 | 3.48M |
| July 09, 2025 | 9.19 | 9.06 | 9.06 | 9.2 | 9 | 4.15M |
| July 08, 2025 | 9.33 | 9.27 | 9.09 | 9.36 | 9.23 | 4.56M |
| July 07, 2025 | 9.14 | 9.34 | 9.16 | 9.4 | 9.13 | 5.16M |
| July 04, 2025 | 9.22 | 9.15 | 8.97 | 9.26 | 9.11 | 3.98M |
| July 03, 2025 | 9.18 | 9.21 | 9.03 | 9.26 | 9.12 | 3.89M |
| July 02, 2025 | 9.25 | 9.18 | 9 | 9.25 | 9.12 | 3.49M |
| July 01, 2025 | 9.19 | 9.23 | 9.05 | 9.24 | 9.11 | 3.39M |
| June 30, 2025 | 9.15 | 9.18 | 9 | 9.28 | 9.08 | 4.31M |
| June 27, 2025 | 9.03 | 9.12 | 8.94 | 9.15 | 9.01 | 3.56M |
| June 26, 2025 | 9.04 | 9.04 | 8.86 | 9.15 | 9.01 | 4.3M |
| June 25, 2025 | 9.03 | 9.04 | 8.86 | 9.1 | 8.96 | 3.94M |
| June 24, 2025 | 8.88 | 9.03 | 8.85 | 9.05 | 8.85 | 3.62M |
| June 23, 2025 | 8.8 | 8.88 | 8.88 | 8.91 | 8.7 | 3.24M |
| June 20, 2025 | 8.87 | 8.85 | 8.85 | 8.95 | 8.82 | 3.01M |
| June 19, 2025 | 9.14 | 8.87 | 8.87 | 9.18 | 8.84 | 6.74M |
| June 18, 2025 | 9.1 | 9.14 | 9.14 | 9.18 | 9.02 | 5.27M |
| June 17, 2025 | 8.93 | 9.1 | 9.1 | 9.21 | 8.88 | 8.72M |
| June 16, 2025 | 8.91 | 8.93 | 8.93 | 9.02 | 8.83 | 3.36M |
| June 13, 2025 | 8.91 | 8.87 | 8.87 | 9.03 | 8.81 | 6.26M |
| June 12, 2025 | 8.9 | 9.04 | 9.04 | 9.08 | 8.88 | 5.55M |
| June 11, 2025 | 8.94 | 8.92 | 8.92 | 8.98 | 8.9 | 3.25M |
| June 10, 2025 | 8.93 | 8.95 | 8.95 | 9.01 | 8.8 | 4.83M |
| June 09, 2025 | 8.95 | 8.91 | 8.91 | 8.95 | 8.86 | 3.38M |
| June 06, 2025 | 8.89 | 8.9 | 8.9 | 8.97 | 8.85 | 4.24M |
| June 05, 2025 | 9.11 | 8.92 | 8.92 | 9.15 | 8.9 | 5.7M |
| June 04, 2025 | 8.91 | 9.12 | 9.12 | 9.24 | 8.81 | 8.8M |
| June 03, 2025 | 8.84 | 8.88 | 8.88 | 8.92 | 8.75 | 3.66M |
| May 30, 2025 | 8.94 | 8.78 | 8.78 | 8.97 | 8.75 | 4.94M |
| May 29, 2025 | 8.9 | 8.94 | 8.94 | 9.04 | 8.88 | 5.41M |
| May 28, 2025 | 9.01 | 8.96 | 8.96 | 9.18 | 8.94 | 6M |
| May 27, 2025 | 8.93 | 8.99 | 8.99 | 9.06 | 8.88 | 4.31M |
| May 26, 2025 | 8.84 | 8.94 | 8.94 | 8.96 | 8.68 | 5.91M |