9.97
+0.49(+5.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.27 | 9.48 | 9.48 | 9.5 | 9.27 | 20.11M |
| August 15, 2025 | 9.07 | 9.23 | 9.23 | 9.25 | 9.05 | 11.44M |
| August 14, 2025 | 9.25 | 9.07 | 9.07 | 9.43 | 9.03 | 14.51M |
| August 13, 2025 | 9.16 | 9.21 | 9.21 | 9.25 | 9.13 | 9.17M |
| August 12, 2025 | 9.21 | 9.16 | 9.16 | 9.24 | 9.12 | 6.61M |
| August 11, 2025 | 9.19 | 9.23 | 9.23 | 9.26 | 9.12 | 8.92M |
| August 08, 2025 | 9.18 | 9.18 | 9.18 | 9.21 | 9.13 | 9.52M |
| August 07, 2025 | 9.25 | 9.18 | 9.18 | 9.29 | 9.14 | 9.88M |
| August 06, 2025 | 9.06 | 9.25 | 9.25 | 9.3 | 9.06 | 18.49M |
| August 05, 2025 | 9.07 | 9.05 | 9.05 | 9.15 | 8.95 | 10.31M |
| August 04, 2025 | 8.66 | 9.05 | 9.05 | 9.07 | 8.64 | 20.25M |
| August 01, 2025 | 8.76 | 8.7 | 8.7 | 8.79 | 8.68 | 4.68M |
| July 31, 2025 | 8.68 | 8.77 | 8.77 | 8.88 | 8.68 | 7.67M |
| July 30, 2025 | 8.84 | 8.75 | 8.75 | 8.84 | 8.68 | 6.25M |
| July 29, 2025 | 8.88 | 8.82 | 8.82 | 8.88 | 8.72 | 8.31M |
| July 28, 2025 | 8.91 | 8.88 | 8.88 | 8.94 | 8.85 | 6.89M |
| July 25, 2025 | 8.94 | 8.92 | 8.92 | 9 | 8.88 | 8.36M |
| July 24, 2025 | 8.89 | 8.94 | 8.94 | 8.98 | 8.87 | 7.71M |
| July 23, 2025 | 9.04 | 8.9 | 8.9 | 9.04 | 8.88 | 12.79M |
| July 22, 2025 | 9.07 | 9.05 | 9.05 | 9.07 | 8.94 | 10.2M |
| July 21, 2025 | 8.96 | 9.07 | 9.07 | 9.12 | 8.9 | 12.25M |
| July 18, 2025 | 9.04 | 8.9 | 8.9 | 9.06 | 8.88 | 10.7M |
| July 17, 2025 | 9.01 | 9.03 | 9.03 | 9.06 | 8.98 | 6.21M |
| July 16, 2025 | 8.92 | 9.05 | 9.05 | 9.1 | 8.9 | 8.02M |
| July 15, 2025 | 9.04 | 8.92 | 8.92 | 9.05 | 8.82 | 5.82M |
| July 14, 2025 | 8.95 | 9.04 | 9.04 | 9.09 | 8.89 | 7.33M |
| July 11, 2025 | 8.93 | 8.93 | 8.93 | 8.95 | 8.83 | 5.74M |
| July 10, 2025 | 8.95 | 8.94 | 8.94 | 9.01 | 8.83 | 7.1M |
| July 09, 2025 | 9.09 | 8.97 | 8.97 | 9.11 | 8.95 | 7.49M |
| July 08, 2025 | 8.96 | 9.06 | 9.06 | 9.29 | 8.92 | 17.1M |
| July 07, 2025 | 9.04 | 8.96 | 8.96 | 9.05 | 8.8 | 4.6M |
| July 04, 2025 | 9.15 | 9.02 | 9.02 | 9.15 | 8.97 | 5.68M |
| July 03, 2025 | 9.13 | 9.12 | 9.12 | 9.17 | 9.03 | 5.02M |
| July 02, 2025 | 9.15 | 9.09 | 9.09 | 9.18 | 8.98 | 8.45M |
| July 01, 2025 | 9.09 | 9.19 | 9.19 | 9.36 | 9.04 | 12.3M |
| June 30, 2025 | 8.87 | 9.09 | 9.09 | 9.13 | 8.85 | 10.26M |
| June 27, 2025 | 8.75 | 8.81 | 8.81 | 8.83 | 8.75 | 4.91M |
| June 26, 2025 | 8.87 | 8.76 | 8.76 | 8.9 | 8.76 | 7.03M |
| June 25, 2025 | 8.75 | 8.84 | 8.84 | 8.9 | 8.69 | 7.78M |
| June 24, 2025 | 8.52 | 8.73 | 8.73 | 8.74 | 8.52 | 7.59M |
| June 23, 2025 | 8.39 | 8.5 | 8.5 | 8.51 | 8.22 | 4.86M |
| June 20, 2025 | 8.45 | 8.41 | 8.41 | 8.58 | 8.4 | 5.05M |
| June 19, 2025 | 8.66 | 8.44 | 8.44 | 8.72 | 8.4 | 14.12M |
| June 18, 2025 | 8.92 | 8.88 | 8.88 | 8.92 | 8.78 | 5.81M |
| June 17, 2025 | 9 | 8.9 | 8.9 | 9.01 | 8.86 | 5.93M |
| June 16, 2025 | 8.99 | 8.97 | 8.97 | 9.05 | 8.92 | 5.49M |
| June 13, 2025 | 9.16 | 8.99 | 8.99 | 9.22 | 8.93 | 8.52M |
| June 12, 2025 | 9.18 | 9.2 | 9.2 | 9.34 | 9.13 | 6.42M |
| June 11, 2025 | 9.15 | 9.21 | 9.21 | 9.29 | 9.13 | 5.1M |
| June 10, 2025 | 9.29 | 9.12 | 9.12 | 9.3 | 9.01 | 7.55M |
| June 09, 2025 | 9.2 | 9.27 | 9.27 | 9.31 | 9.16 | 5.93M |
| June 06, 2025 | 9.19 | 9.2 | 9.2 | 9.26 | 9.11 | 4.83M |
| June 05, 2025 | 9.12 | 9.19 | 9.19 | 9.19 | 9.05 | 5.85M |
| June 04, 2025 | 9.1 | 9.16 | 9.16 | 9.18 | 9.04 | 5.84M |
| June 03, 2025 | 8.98 | 9.05 | 9.05 | 9.06 | 8.89 | 4.71M |
| May 30, 2025 | 9.29 | 8.99 | 8.99 | 9.32 | 8.97 | 13.65M |
| May 29, 2025 | 9.2 | 9.33 | 9.33 | 9.37 | 9.18 | 7.3M |
| May 28, 2025 | 9.3 | 9.2 | 9.2 | 9.38 | 9.16 | 5.73M |
| May 27, 2025 | 9.38 | 9.28 | 9.28 | 9.39 | 9.17 | 6.48M |
| May 26, 2025 | 9.28 | 9.38 | 9.38 | 9.38 | 9.25 | 6.28M |