9.62
-0.06(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.51 | 9.55 | 9.55 | 9.59 | 9.5 | 12.16M |
| August 14, 2025 | 9.54 | 9.61 | 9.61 | 9.78 | 9.42 | 21.66M |
| August 13, 2025 | 9.58 | 9.53 | 9.53 | 9.6 | 9.5 | 9.37M |
| August 12, 2025 | 9.61 | 9.56 | 9.56 | 9.63 | 9.53 | 10.43M |
| August 11, 2025 | 9.62 | 9.66 | 9.66 | 9.68 | 9.58 | 9.57M |
| August 08, 2025 | 9.62 | 9.69 | 9.69 | 9.84 | 9.53 | 13.28M |
| August 07, 2025 | 9.75 | 9.64 | 9.64 | 9.75 | 9.61 | 7.79M |
| August 06, 2025 | 9.64 | 9.68 | 9.68 | 9.68 | 9.58 | 9.23M |
| August 05, 2025 | 9.54 | 9.63 | 9.63 | 9.65 | 9.54 | 8.58M |
| August 04, 2025 | 9.48 | 9.54 | 9.54 | 9.54 | 9.44 | 5.91M |
| August 01, 2025 | 9.52 | 9.55 | 9.55 | 9.59 | 9.46 | 9.08M |
| July 31, 2025 | 9.6 | 9.52 | 9.52 | 9.66 | 9.5 | 10.08M |
| July 30, 2025 | 9.69 | 9.64 | 9.64 | 9.71 | 9.56 | 8.15M |
| July 29, 2025 | 9.72 | 9.68 | 9.68 | 9.72 | 9.55 | 11.71M |
| July 28, 2025 | 9.77 | 9.7 | 9.7 | 9.78 | 9.68 | 12.19M |
| July 25, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.71 | 15.25M |
| July 24, 2025 | 9.75 | 9.85 | 9.85 | 9.95 | 9.74 | 11.5M |
| July 23, 2025 | 9.96 | 9.78 | 9.78 | 9.98 | 9.77 | 15.24M |
| July 22, 2025 | 10.02 | 9.95 | 9.95 | 10.05 | 9.86 | 13.29M |
| July 21, 2025 | 9.87 | 10.02 | 10.02 | 10.03 | 9.83 | 22.75M |
| July 18, 2025 | 9.85 | 9.8 | 9.8 | 9.88 | 9.75 | 10.32M |
| July 17, 2025 | 9.82 | 9.85 | 9.85 | 9.85 | 9.75 | 9.36M |
| July 16, 2025 | 9.82 | 9.82 | 9.82 | 9.92 | 9.78 | 8.78M |
| July 15, 2025 | 9.9 | 9.8 | 9.8 | 9.95 | 9.67 | 17.94M |
| July 14, 2025 | 9.98 | 9.95 | 9.95 | 10.07 | 9.92 | 13.14M |
| July 11, 2025 | 9.97 | 9.97 | 9.97 | 10.04 | 9.88 | 14.13M |
| July 10, 2025 | 9.95 | 9.97 | 9.97 | 10 | 9.91 | 10.24M |
| July 09, 2025 | 10.08 | 10 | 10 | 10.12 | 9.93 | 21.84M |
| July 08, 2025 | 9.82 | 10.08 | 10.08 | 10.09 | 9.79 | 35.88M |
| July 07, 2025 | 9.72 | 9.77 | 9.77 | 9.79 | 9.64 | 8.32M |
| July 04, 2025 | 9.84 | 9.72 | 9.72 | 9.85 | 9.72 | 11.59M |
| July 03, 2025 | 9.87 | 9.83 | 9.83 | 9.92 | 9.76 | 12M |
| July 02, 2025 | 9.91 | 9.87 | 9.87 | 10.02 | 9.82 | 14.69M |
| July 01, 2025 | 10.04 | 9.97 | 9.97 | 10.04 | 9.87 | 15.06M |
| June 30, 2025 | 9.81 | 10.06 | 10.06 | 10.1 | 9.81 | 25.5M |
| June 27, 2025 | 9.82 | 9.82 | 9.82 | 10.07 | 9.77 | 19.07M |
| June 26, 2025 | 9.99 | 9.82 | 9.82 | 10.07 | 9.82 | 21.35M |
| June 25, 2025 | 9.78 | 9.99 | 9.99 | 10.09 | 9.73 | 26.47M |
| June 24, 2025 | 9.68 | 9.79 | 9.79 | 9.89 | 9.62 | 21M |
| June 23, 2025 | 9.35 | 9.67 | 9.67 | 9.75 | 9.26 | 19.62M |
| June 20, 2025 | 9.9 | 9.5 | 9.5 | 9.96 | 9.5 | 40.37M |
| June 19, 2025 | 9.89 | 10.08 | 10.08 | 10.7 | 9.89 | 58.67M |
| June 18, 2025 | 9.86 | 9.78 | 9.78 | 10 | 9.69 | 17.03M |
| June 17, 2025 | 9.8 | 9.98 | 9.98 | 10.22 | 9.75 | 22.72M |
| June 16, 2025 | 9.67 | 9.86 | 9.86 | 9.87 | 9.63 | 13.09M |
| June 13, 2025 | 9.83 | 9.67 | 9.67 | 9.85 | 9.63 | 17.57M |
| June 12, 2025 | 10 | 9.91 | 9.91 | 10.02 | 9.87 | 15.83M |
| June 11, 2025 | 10.11 | 10.12 | 10.07 | 10.2 | 10.08 | 15.1M |
| June 10, 2025 | 10.58 | 10.12 | 10.07 | 10.6 | 9.92 | 33.08M |
| June 09, 2025 | 10.39 | 10.43 | 10.37 | 10.88 | 10.37 | 41.03M |
| June 06, 2025 | 10.24 | 10.39 | 10.33 | 10.53 | 10.07 | 27.56M |
| June 05, 2025 | 10.35 | 10.27 | 10.22 | 10.39 | 10.18 | 22.83M |
| June 04, 2025 | 10.2 | 10.32 | 10.26 | 10.34 | 10.16 | 27.84M |
| June 03, 2025 | 9.99 | 10.18 | 10.13 | 10.29 | 9.99 | 20.91M |
| May 30, 2025 | 10.46 | 10.16 | 10.16 | 10.63 | 10.11 | 33.05M |
| May 29, 2025 | 10.6 | 10.43 | 10.43 | 10.69 | 10.38 | 70.35M |
| May 28, 2025 | 9.65 | 10.6 | 10.6 | 10.6 | 9.65 | 75.29M |
| May 27, 2025 | 9.76 | 9.64 | 9.64 | 9.76 | 9.53 | 13.22M |
| May 26, 2025 | 9.52 | 9.78 | 9.78 | 9.78 | 9.39 | 19.82M |
| May 23, 2025 | 10.3 | 9.76 | 9.76 | 10.38 | 9.64 | 57.17M |
