9.64
+0.03(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.67 | 9.61 | 9.61 | 9.71 | 9.57 | 4.52M |
| August 15, 2025 | 9.62 | 9.65 | 9.65 | 9.7 | 9.58 | 3.18M |
| August 14, 2025 | 9.71 | 9.57 | 9.57 | 9.74 | 9.56 | 3.63M |
| August 13, 2025 | 9.82 | 9.69 | 9.69 | 9.83 | 9.66 | 3.18M |
| August 12, 2025 | 9.78 | 9.76 | 9.76 | 9.86 | 9.75 | 2.85M |
| August 11, 2025 | 9.77 | 9.77 | 9.77 | 9.81 | 9.65 | 6.07M |
| August 08, 2025 | 9.77 | 9.73 | 9.73 | 9.79 | 9.58 | 4.67M |
| August 07, 2025 | 9.61 | 9.64 | 9.64 | 9.68 | 9.57 | 3.12M |
| August 06, 2025 | 9.53 | 9.6 | 9.6 | 9.62 | 9.48 | 3.59M |
| August 05, 2025 | 9.42 | 9.52 | 9.52 | 9.54 | 9.38 | 3.35M |
| August 04, 2025 | 9.34 | 9.4 | 9.4 | 9.43 | 9.29 | 2.88M |
| August 01, 2025 | 9.29 | 9.36 | 9.36 | 9.44 | 9.24 | 4.69M |
| July 31, 2025 | 9.62 | 9.24 | 9.24 | 9.64 | 9.23 | 6.98M |
| July 30, 2025 | 9.48 | 9.62 | 9.62 | 9.63 | 9.46 | 3.81M |
| July 29, 2025 | 9.57 | 9.49 | 9.49 | 9.62 | 9.42 | 4.38M |
| July 28, 2025 | 9.62 | 9.53 | 9.53 | 9.7 | 9.52 | 3.23M |
| July 25, 2025 | 9.51 | 9.62 | 9.62 | 9.68 | 9.51 | 4.11M |
| July 24, 2025 | 9.42 | 9.51 | 9.51 | 9.54 | 9.42 | 2.64M |
| July 23, 2025 | 9.52 | 9.43 | 9.43 | 9.52 | 9.42 | 3.47M |
| July 22, 2025 | 9.44 | 9.47 | 9.47 | 9.49 | 9.41 | 4.32M |
| July 21, 2025 | 9.3 | 9.45 | 9.45 | 9.45 | 9.29 | 3.74M |
| July 18, 2025 | 9.37 | 9.33 | 9.33 | 9.41 | 9.26 | 2.75M |
| July 17, 2025 | 9.47 | 9.37 | 9.37 | 9.47 | 9.35 | 2.85M |
| July 16, 2025 | 9.36 | 9.43 | 9.43 | 9.45 | 9.29 | 2.47M |
| July 15, 2025 | 9.41 | 9.33 | 9.33 | 9.45 | 9.29 | 2.51M |
| July 14, 2025 | 9.33 | 9.43 | 9.43 | 9.46 | 9.33 | 2.77M |
| July 11, 2025 | 9.33 | 9.33 | 9.33 | 9.36 | 9.3 | 3M |
| July 10, 2025 | 9.32 | 9.33 | 9.33 | 9.34 | 9.25 | 2.64M |
| July 09, 2025 | 9.34 | 9.32 | 9.32 | 9.36 | 9.28 | 3.14M |
| July 08, 2025 | 9.32 | 9.32 | 9.32 | 9.39 | 9.27 | 3.4M |
| July 07, 2025 | 9.31 | 9.32 | 9.32 | 9.33 | 9.21 | 2.94M |
| July 04, 2025 | 9.33 | 9.27 | 9.27 | 9.53 | 9.25 | 6.17M |
| July 03, 2025 | 9.2 | 9.42 | 9.42 | 9.82 | 9.2 | 14.81M |
| July 02, 2025 | 9.11 | 9.13 | 9.13 | 9.15 | 9.07 | 2.15M |
| July 01, 2025 | 9.14 | 9.08 | 9.08 | 9.14 | 8.94 | 2.31M |
| June 30, 2025 | 9.11 | 9.11 | 9.11 | 9.13 | 9.06 | 1.97M |
| June 27, 2025 | 9.08 | 9.09 | 9.09 | 9.11 | 9.01 | 2.55M |
| June 26, 2025 | 9.07 | 9.03 | 9.03 | 9.09 | 9.02 | 1.67M |
| June 25, 2025 | 9.14 | 9.07 | 9.07 | 9.17 | 9.02 | 2.68M |
| June 24, 2025 | 8.9 | 9.08 | 9.08 | 9.08 | 8.84 | 2.97M |
| June 23, 2025 | 8.78 | 8.84 | 8.84 | 8.89 | 8.7 | 2.26M |
| June 20, 2025 | 8.84 | 8.83 | 8.83 | 8.9 | 8.8 | 1.8M |
| June 19, 2025 | 8.97 | 8.84 | 8.84 | 8.99 | 8.81 | 2.5M |
| June 18, 2025 | 9.05 | 8.97 | 8.97 | 9.06 | 8.94 | 2.46M |
| June 17, 2025 | 9.13 | 9.07 | 9.07 | 9.25 | 9.04 | 2.79M |
| June 16, 2025 | 9.17 | 9.15 | 9.15 | 9.22 | 9.12 | 2.29M |
| June 13, 2025 | 9.34 | 9.19 | 9.19 | 9.36 | 9.18 | 4.25M |
| June 12, 2025 | 9.34 | 9.4 | 9.4 | 9.42 | 9.28 | 4.7M |
| June 11, 2025 | 9.42 | 9.4 | 9.4 | 9.48 | 9.34 | 4.56M |
| June 10, 2025 | 9.36 | 9.43 | 9.43 | 9.77 | 9.33 | 9.22M |
| June 09, 2025 | 9.22 | 9.4 | 9.4 | 9.47 | 9.19 | 5.63M |
| June 06, 2025 | 9.29 | 9.24 | 9.24 | 9.29 | 9.09 | 5.78M |
| June 05, 2025 | 9.22 | 9.31 | 9.31 | 9.52 | 9.16 | 9.36M |
| June 04, 2025 | 9.2 | 9.22 | 9.22 | 9.26 | 9.12 | 4.5M |
| June 03, 2025 | 8.97 | 9.22 | 9.22 | 9.26 | 8.93 | 7.51M |
| May 30, 2025 | 9.02 | 8.97 | 8.97 | 9.05 | 8.94 | 3.33M |
| May 29, 2025 | 9.06 | 9.05 | 9.05 | 9.07 | 8.95 | 4.46M |
| May 28, 2025 | 8.91 | 9.01 | 9.01 | 9.06 | 8.91 | 3.42M |
| May 27, 2025 | 8.86 | 8.95 | 8.95 | 8.98 | 8.84 | 2.71M |
| May 26, 2025 | 8.83 | 8.84 | 8.84 | 8.92 | 8.75 | 2.77M |