9.14
-0.32(-3.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.76 | 9.46 | 9.46 | 9.76 | 9.2 | 86.56M |
| August 15, 2025 | 9.08 | 10 | 10 | 10.39 | 9.08 | 89.62M |
| August 14, 2025 | 9.2 | 9.5 | 9.5 | 9.9 | 9 | 105.58M |
| August 13, 2025 | 8.8 | 9 | 9 | 9.44 | 8.69 | 87.99M |
| August 12, 2025 | 9.26 | 8.8 | 8.8 | 9.26 | 8.5 | 95.18M |
| August 11, 2025 | 8.25 | 8.65 | 8.65 | 8.65 | 8.21 | 29.47M |
| August 08, 2025 | 7.82 | 7.86 | 7.86 | 7.87 | 7.74 | 13.79M |
| August 07, 2025 | 7.94 | 7.8 | 7.8 | 7.96 | 7.76 | 19.39M |
| August 06, 2025 | 7.89 | 7.96 | 7.96 | 7.96 | 7.81 | 23.22M |
| August 05, 2025 | 8.17 | 7.95 | 7.95 | 8.45 | 7.95 | 43M |
| August 04, 2025 | 7.63 | 7.82 | 7.82 | 7.86 | 7.61 | 14.68M |
| August 01, 2025 | 7.69 | 7.68 | 7.68 | 7.71 | 7.62 | 10.4M |
| July 31, 2025 | 7.72 | 7.66 | 7.66 | 7.81 | 7.64 | 12.14M |
| July 30, 2025 | 7.88 | 7.75 | 7.75 | 7.88 | 7.69 | 17.75M |
| July 29, 2025 | 7.98 | 7.91 | 7.91 | 7.99 | 7.78 | 19.4M |
| July 28, 2025 | 8 | 7.96 | 7.96 | 8.05 | 7.92 | 18.46M |
| July 25, 2025 | 8.08 | 7.93 | 7.93 | 8.11 | 7.85 | 24.24M |
| July 24, 2025 | 8.08 | 8.11 | 8.11 | 8.28 | 8.08 | 28.18M |
| July 23, 2025 | 8.35 | 8.08 | 8.08 | 8.38 | 8.01 | 41.23M |
| July 22, 2025 | 8.43 | 8.25 | 8.25 | 8.75 | 8.2 | 71.46M |
| July 21, 2025 | 8.27 | 8.56 | 8.56 | 8.89 | 8.27 | 77.22M |
| July 18, 2025 | 8.5 | 8.49 | 8.49 | 9.54 | 8.32 | 113.88M |
| July 17, 2025 | 8.05 | 8.84 | 8.84 | 8.84 | 7.85 | 104.65M |
| July 16, 2025 | 7.35 | 8.04 | 8.04 | 8.04 | 7.34 | 76.07M |
| July 15, 2025 | 7.38 | 7.31 | 7.31 | 7.43 | 7.21 | 9.03M |
| July 14, 2025 | 7.3 | 7.39 | 7.39 | 7.41 | 7.24 | 7.88M |
| July 11, 2025 | 7.37 | 7.31 | 7.31 | 7.4 | 7.24 | 10.08M |
| July 10, 2025 | 7.36 | 7.37 | 7.37 | 7.42 | 7.28 | 10.08M |
| July 09, 2025 | 7.53 | 7.36 | 7.36 | 7.59 | 7.34 | 14.11M |
| July 08, 2025 | 7.43 | 7.54 | 7.54 | 7.57 | 7.3 | 18.04M |
| July 07, 2025 | 7.23 | 7.37 | 7.37 | 7.43 | 7 | 22.1M |
| July 04, 2025 | 7.25 | 7.2 | 7.2 | 7.45 | 7.14 | 23.29M |
| July 03, 2025 | 7.19 | 7.18 | 7.18 | 7.2 | 7.14 | 4.21M |
| July 02, 2025 | 7.17 | 7.17 | 7.17 | 7.2 | 7.1 | 6.25M |
| July 01, 2025 | 7.16 | 7.19 | 7.19 | 7.2 | 7.11 | 6.36M |
| June 30, 2025 | 7.12 | 7.17 | 7.17 | 7.18 | 7.08 | 6.04M |
| June 27, 2025 | 7.04 | 7.08 | 7.08 | 7.09 | 7.01 | 4.99M |
| June 26, 2025 | 7.05 | 7.03 | 7.03 | 7.07 | 7 | 5.23M |
| June 25, 2025 | 7.03 | 7.05 | 7.05 | 7.06 | 6.95 | 7.41M |
| June 24, 2025 | 6.8 | 7.02 | 7.02 | 7.02 | 6.79 | 6.48M |
| June 23, 2025 | 6.61 | 6.84 | 6.84 | 6.85 | 6.57 | 6.41M |
| June 20, 2025 | 6.62 | 6.63 | 6.63 | 6.75 | 6.59 | 5.52M |
| June 19, 2025 | 6.89 | 6.74 | 6.66 | 6.95 | 6.71 | 6.64M |
| June 18, 2025 | 6.92 | 6.92 | 6.84 | 6.98 | 6.84 | 4.37M |
| June 17, 2025 | 7.01 | 6.95 | 6.87 | 7.05 | 6.92 | 3.99M |
| June 16, 2025 | 6.89 | 6.99 | 6.91 | 7.06 | 6.89 | 4.98M |
| June 13, 2025 | 7.06 | 6.92 | 6.84 | 7.11 | 6.89 | 6.64M |
| June 12, 2025 | 7.12 | 7.1 | 7.02 | 7.17 | 7.05 | 6.27M |
| June 11, 2025 | 7.07 | 7.14 | 7.06 | 7.2 | 7.07 | 6.47M |
| June 10, 2025 | 7.17 | 7.1 | 7.02 | 7.22 | 7.01 | 8.92M |
| June 09, 2025 | 7.05 | 7.14 | 7.14 | 7.14 | 7.05 | 5.5M |
| June 06, 2025 | 7.05 | 7.05 | 7.05 | 7.07 | 6.96 | 5.06M |
| June 05, 2025 | 7 | 7.02 | 7.02 | 7.04 | 6.92 | 4.67M |
| June 04, 2025 | 6.88 | 7 | 7 | 7.05 | 6.87 | 6.06M |
| June 03, 2025 | 6.78 | 6.88 | 6.88 | 6.96 | 6.76 | 5.2M |
| May 30, 2025 | 7.14 | 6.88 | 6.88 | 7.19 | 6.86 | 10.87M |
| May 29, 2025 | 7.02 | 7.17 | 7.17 | 7.23 | 7.02 | 7.13M |
| May 28, 2025 | 7.08 | 7.03 | 7.03 | 7.18 | 7.03 | 5.07M |
| May 27, 2025 | 7.06 | 7.13 | 7.13 | 7.16 | 6.95 | 7.46M |
| May 26, 2025 | 6.95 | 7.06 | 7.06 | 7.1 | 6.95 | 5.31M |