9.42
+0.08(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.26 | 9.34 | 9.34 | 9.43 | 9.26 | 6.59M |
| August 15, 2025 | 9.25 | 9.28 | 9.28 | 9.34 | 9.21 | 6.16M |
| August 14, 2025 | 9.52 | 9.28 | 9.28 | 9.54 | 9.26 | 8.72M |
| August 13, 2025 | 9.64 | 9.54 | 9.54 | 9.78 | 9.39 | 11.13M |
| August 12, 2025 | 9.55 | 9.48 | 9.48 | 9.59 | 9.46 | 6.65M |
| August 11, 2025 | 9.42 | 9.53 | 9.53 | 9.57 | 9.38 | 7.73M |
| August 08, 2025 | 9.42 | 9.4 | 9.4 | 9.43 | 9.24 | 5.08M |
| August 07, 2025 | 9.37 | 9.36 | 9.36 | 9.44 | 9.29 | 4.44M |
| August 06, 2025 | 9.42 | 9.34 | 9.34 | 9.43 | 9.3 | 3.55M |
| August 05, 2025 | 9.28 | 9.38 | 9.38 | 9.38 | 9.26 | 4.51M |
| August 04, 2025 | 9.18 | 9.26 | 9.26 | 9.3 | 9.1 | 4.16M |
| August 01, 2025 | 9.16 | 9.23 | 9.23 | 9.28 | 9.14 | 3.41M |
| July 31, 2025 | 9.34 | 9.16 | 9.16 | 9.4 | 9.13 | 6.11M |
| July 30, 2025 | 9.31 | 9.37 | 9.37 | 9.43 | 9.26 | 5.45M |
| July 29, 2025 | 9.44 | 9.33 | 9.33 | 9.54 | 9.23 | 6.5M |
| July 28, 2025 | 9.47 | 9.44 | 9.44 | 9.65 | 9.43 | 5.76M |
| July 25, 2025 | 9.47 | 9.44 | 9.44 | 9.51 | 9.4 | 3.9M |
| July 24, 2025 | 9.31 | 9.47 | 9.47 | 9.47 | 9.31 | 6.6M |
| July 23, 2025 | 9.41 | 9.36 | 9.36 | 9.48 | 9.36 | 5.24M |
| July 22, 2025 | 9.47 | 9.41 | 9.41 | 9.47 | 9.35 | 4.74M |
| July 21, 2025 | 9.37 | 9.45 | 9.45 | 9.49 | 9.32 | 6.85M |
| July 18, 2025 | 9.31 | 9.36 | 9.36 | 9.42 | 9.26 | 4.9M |
| July 17, 2025 | 9.19 | 9.31 | 9.31 | 9.39 | 9.19 | 6.74M |
| July 16, 2025 | 9.1 | 9.18 | 9.18 | 9.21 | 9.06 | 4.67M |
| July 15, 2025 | 9.3 | 9.1 | 9.1 | 9.32 | 9.04 | 9.48M |
| July 14, 2025 | 9.33 | 9.37 | 9.37 | 9.39 | 9.28 | 4.7M |
| July 11, 2025 | 9.35 | 9.35 | 9.35 | 9.4 | 9.24 | 5.47M |
| July 10, 2025 | 9.31 | 9.33 | 9.33 | 9.38 | 9.27 | 5.39M |
| July 09, 2025 | 9.4 | 9.34 | 9.34 | 9.44 | 9.33 | 6.1M |
| July 08, 2025 | 9.34 | 9.4 | 9.4 | 9.42 | 9.32 | 5.16M |
| July 07, 2025 | 9.25 | 9.34 | 9.34 | 9.37 | 9.23 | 4.92M |
| July 04, 2025 | 9.5 | 9.28 | 9.28 | 9.55 | 9.27 | 7.29M |
| July 03, 2025 | 9.48 | 9.44 | 9.44 | 9.5 | 9.41 | 6.54M |
| July 02, 2025 | 9.35 | 9.5 | 9.5 | 9.58 | 9.34 | 12.75M |
| July 01, 2025 | 9.4 | 9.37 | 9.37 | 9.42 | 9.25 | 8.13M |
| June 30, 2025 | 9.39 | 9.4 | 9.4 | 9.43 | 9.35 | 8.48M |
| June 27, 2025 | 9.45 | 9.39 | 9.39 | 9.5 | 9.37 | 10.88M |
| June 26, 2025 | 9.59 | 9.46 | 9.46 | 9.63 | 9.38 | 16.8M |
| June 25, 2025 | 9.63 | 9.59 | 9.59 | 9.78 | 9.52 | 20.52M |
| June 24, 2025 | 9.4 | 9.73 | 9.73 | 9.73 | 9.02 | 32.73M |
| June 23, 2025 | 9.85 | 9.7 | 9.7 | 10.89 | 9.54 | 39.11M |
| June 20, 2025 | 9.9 | 9.9 | 9.9 | 10.07 | 9.82 | 6.97M |
| June 19, 2025 | 9.84 | 9.98 | 9.98 | 10.06 | 9.77 | 12.81M |
| June 18, 2025 | 9.85 | 9.84 | 9.84 | 9.89 | 9.7 | 4.28M |
| June 17, 2025 | 9.86 | 9.82 | 9.82 | 9.9 | 9.74 | 6.2M |
| June 16, 2025 | 9.46 | 9.86 | 9.86 | 9.86 | 9.46 | 10.25M |
| June 13, 2025 | 9.66 | 9.48 | 9.48 | 9.69 | 9.41 | 7.55M |
| June 12, 2025 | 9.65 | 9.69 | 9.69 | 9.7 | 9.51 | 6.75M |
| June 11, 2025 | 9.6 | 9.63 | 9.63 | 9.75 | 9.55 | 9.29M |
| June 10, 2025 | 9.45 | 9.61 | 9.61 | 9.67 | 9.37 | 12.49M |
| June 09, 2025 | 9.18 | 9.46 | 9.46 | 9.46 | 9.16 | 7.97M |
| June 06, 2025 | 9.34 | 9.18 | 9.18 | 9.34 | 9.1 | 6.7M |
| June 05, 2025 | 9.56 | 9.31 | 9.31 | 9.75 | 9.26 | 9.94M |
| June 04, 2025 | 9.25 | 9.6 | 9.6 | 9.82 | 9.2 | 15.97M |
| June 03, 2025 | 9.07 | 9.23 | 9.23 | 9.25 | 8.99 | 5.85M |
| May 30, 2025 | 9.28 | 9.06 | 9.06 | 9.29 | 9.03 | 5.54M |
| May 29, 2025 | 9.15 | 9.25 | 9.25 | 9.31 | 9.05 | 6.74M |
| May 28, 2025 | 9.31 | 9.21 | 9.21 | 9.41 | 9.14 | 6.95M |
| May 27, 2025 | 9.1 | 9.26 | 9.26 | 9.4 | 9.1 | 9.2M |
| May 26, 2025 | 8.95 | 9.12 | 9.12 | 9.2 | 8.87 | 5.89M |