9.92
-0.12(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.91 | 10.04 | 10.04 | 10.17 | 9.89 | 10.13M |
| August 15, 2025 | 9.98 | 9.96 | 9.96 | 10.03 | 9.92 | 5.72M |
| August 14, 2025 | 10.11 | 10 | 10 | 10.14 | 9.96 | 6.27M |
| August 13, 2025 | 10.14 | 10.11 | 10.11 | 10.16 | 9.96 | 8.48M |
| August 12, 2025 | 10.3 | 10.11 | 10.11 | 10.39 | 10.11 | 6.5M |
| August 11, 2025 | 10.26 | 10.26 | 10.26 | 10.35 | 10.18 | 6.11M |
| August 08, 2025 | 10.01 | 10.26 | 10.26 | 10.34 | 9.98 | 6.95M |
| August 07, 2025 | 10.04 | 10.04 | 10.04 | 10.08 | 9.92 | 4.69M |
| August 06, 2025 | 10.01 | 10.01 | 10.01 | 10.07 | 9.89 | 6.84M |
| August 05, 2025 | 10.02 | 10.02 | 10.02 | 10.07 | 9.95 | 4.86M |
| August 04, 2025 | 9.88 | 9.97 | 9.97 | 10.12 | 9.71 | 7.89M |
| August 01, 2025 | 9.71 | 9.84 | 9.84 | 9.9 | 9.7 | 5.22M |
| July 31, 2025 | 9.82 | 9.75 | 9.75 | 9.87 | 9.71 | 5.8M |
| July 30, 2025 | 9.98 | 9.87 | 9.87 | 10.01 | 9.81 | 7.19M |
| July 29, 2025 | 9.97 | 9.97 | 9.97 | 10.08 | 9.91 | 6.53M |
| July 28, 2025 | 10.3 | 10 | 10 | 10.5 | 9.93 | 22.41M |
| July 25, 2025 | 11.18 | 10.92 | 10.92 | 11.32 | 10.84 | 26.46M |
| July 24, 2025 | 10.88 | 11.19 | 11.19 | 11.2 | 10.87 | 10.44M |
| July 23, 2025 | 11 | 10.9 | 10.9 | 11.1 | 10.83 | 8.16M |
| July 22, 2025 | 10.66 | 10.99 | 10.99 | 11.1 | 10.66 | 10.54M |
| July 21, 2025 | 10.6 | 10.71 | 10.71 | 10.8 | 10.16 | 10.15M |
| July 18, 2025 | 10.9 | 10.76 | 10.76 | 10.94 | 10.75 | 5.45M |
| July 17, 2025 | 11.05 | 10.89 | 10.89 | 11.05 | 10.78 | 5.1M |
| July 16, 2025 | 10.79 | 10.95 | 10.95 | 11 | 10.79 | 6.82M |
| July 15, 2025 | 11.12 | 10.81 | 10.81 | 11.12 | 10.65 | 9.71M |
| July 14, 2025 | 11.19 | 11.18 | 11.18 | 11.3 | 11.05 | 5.06M |
| July 11, 2025 | 10.97 | 11.13 | 11.13 | 11.14 | 10.89 | 4.9M |
| July 10, 2025 | 10.94 | 10.97 | 10.97 | 11.16 | 10.76 | 6.51M |
| July 09, 2025 | 10.85 | 10.86 | 10.86 | 11 | 10.8 | 4.09M |
| July 08, 2025 | 10.67 | 10.89 | 10.89 | 10.96 | 10.67 | 7.54M |
| July 07, 2025 | 10.81 | 10.76 | 10.76 | 10.82 | 10.6 | 4.51M |
| July 04, 2025 | 10.79 | 10.79 | 10.79 | 10.97 | 10.7 | 5.7M |
| July 03, 2025 | 10.61 | 10.78 | 10.78 | 10.84 | 10.47 | 6.08M |
| July 02, 2025 | 10.79 | 10.68 | 10.68 | 10.87 | 10.52 | 6.5M |
| July 01, 2025 | 10.62 | 10.6 | 10.6 | 10.75 | 10.55 | 4.57M |
| June 30, 2025 | 10.42 | 10.61 | 10.61 | 10.8 | 10.42 | 10.28M |
| June 27, 2025 | 9.94 | 10.42 | 10.42 | 10.5 | 9.94 | 10.89M |
| June 26, 2025 | 9.83 | 10 | 10 | 10.04 | 9.61 | 11.78M |
| June 25, 2025 | 9.5 | 9.89 | 9.89 | 9.97 | 9.5 | 11.08M |
| June 24, 2025 | 9.53 | 9.61 | 9.61 | 9.66 | 9.4 | 8.69M |
| June 23, 2025 | 9.6 | 9.6 | 9.6 | 9.65 | 9.43 | 5.22M |
| June 20, 2025 | 9.36 | 9.51 | 9.51 | 9.62 | 9.36 | 6.21M |
| June 19, 2025 | 9.62 | 9.44 | 9.44 | 9.76 | 9.37 | 8.94M |
| June 18, 2025 | 9.54 | 9.68 | 9.68 | 9.73 | 9.35 | 12.15M |
| June 17, 2025 | 9.28 | 9.54 | 9.54 | 9.61 | 9.21 | 9.87M |
| June 16, 2025 | 9.53 | 9.36 | 9.36 | 9.64 | 9.3 | 9.26M |
| June 13, 2025 | 9.88 | 9.59 | 9.59 | 9.95 | 9.53 | 12.51M |
| June 12, 2025 | 10 | 9.88 | 9.88 | 10.25 | 9.83 | 14.96M |
| June 11, 2025 | 11.4 | 10.26 | 10.26 | 11.5 | 10.17 | 36.63M |
| June 10, 2025 | 11.3 | 11.27 | 11.27 | 11.48 | 11.18 | 11.53M |
| June 09, 2025 | 11.02 | 11.28 | 11.28 | 11.31 | 10.76 | 13M |
| June 06, 2025 | 11 | 10.97 | 10.97 | 11.04 | 10.73 | 10.4M |
| June 05, 2025 | 10.82 | 10.82 | 10.82 | 11.04 | 10.68 | 8.97M |
| June 04, 2025 | 10.73 | 10.81 | 10.81 | 11 | 10.59 | 8.64M |
| June 03, 2025 | 10.28 | 10.72 | 10.72 | 10.79 | 10.28 | 12.2M |
| May 30, 2025 | 10.78 | 10.29 | 10.29 | 10.89 | 10.07 | 17.92M |
| May 29, 2025 | 10.48 | 10.6 | 10.6 | 10.65 | 10.4 | 13.87M |
| May 28, 2025 | 9.91 | 10.53 | 10.53 | 10.55 | 9.84 | 15.66M |
| May 27, 2025 | 9.85 | 9.85 | 9.85 | 10.09 | 9.69 | 9.11M |
| May 26, 2025 | 9.3 | 9.85 | 9.85 | 10 | 9.3 | 14.12M |