9.65
-0.03(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.7 | 9.68 | 9.68 | 9.78 | 9.53 | 12.38M |
| August 15, 2025 | 9.36 | 9.62 | 9.62 | 9.72 | 9.25 | 11.45M |
| August 14, 2025 | 9.68 | 9.41 | 9.41 | 9.78 | 9.4 | 20.24M |
| August 13, 2025 | 9.9 | 9.93 | 9.93 | 10.05 | 9.86 | 10.67M |
| August 12, 2025 | 9.99 | 9.9 | 9.9 | 10.08 | 9.8 | 12.31M |
| August 11, 2025 | 10.11 | 9.98 | 9.98 | 10.18 | 9.8 | 12.54M |
| August 08, 2025 | 10.01 | 10.11 | 10.11 | 10.14 | 9.98 | 10.18M |
| August 07, 2025 | 10.2 | 10.06 | 10.06 | 10.27 | 9.95 | 13.26M |
| August 06, 2025 | 10.25 | 10.21 | 10.21 | 10.39 | 10.14 | 18.56M |
| August 05, 2025 | 9.6 | 10.3 | 10.3 | 10.5 | 9.58 | 32.25M |
| August 04, 2025 | 9.57 | 9.63 | 9.63 | 9.7 | 9.51 | 9.92M |
| August 01, 2025 | 9.65 | 9.58 | 9.58 | 9.73 | 9.5 | 12.58M |
| July 31, 2025 | 9.39 | 9.62 | 9.62 | 10.15 | 9.39 | 22.28M |
| July 30, 2025 | 9.64 | 9.45 | 9.45 | 9.69 | 9.41 | 16.92M |
| July 29, 2025 | 9.56 | 9.63 | 9.63 | 9.63 | 9.42 | 12.63M |
| July 28, 2025 | 9.4 | 9.55 | 9.55 | 9.72 | 9.38 | 19.37M |
| July 25, 2025 | 9.15 | 9.42 | 9.42 | 9.54 | 9.15 | 25.73M |
| July 24, 2025 | 9.05 | 9.14 | 9.14 | 9.2 | 8.85 | 23.44M |
| July 23, 2025 | 8.69 | 8.89 | 8.89 | 9.18 | 8.61 | 26.31M |
| July 22, 2025 | 8.73 | 8.67 | 8.67 | 8.77 | 8.64 | 9.07M |
| July 21, 2025 | 8.7 | 8.74 | 8.74 | 8.74 | 8.65 | 7.75M |
| July 18, 2025 | 8.82 | 8.7 | 8.7 | 8.85 | 8.67 | 6.83M |
| July 17, 2025 | 8.78 | 8.8 | 8.8 | 8.82 | 8.73 | 5.7M |
| July 16, 2025 | 8.8 | 8.78 | 8.78 | 8.85 | 8.7 | 5.38M |
| July 15, 2025 | 8.83 | 8.82 | 8.82 | 8.88 | 8.66 | 6.52M |
| July 14, 2025 | 8.69 | 8.82 | 8.82 | 8.86 | 8.69 | 6.94M |
| July 11, 2025 | 8.84 | 8.7 | 8.7 | 8.87 | 8.63 | 10.37M |
| July 10, 2025 | 8.97 | 8.85 | 8.85 | 9.05 | 8.8 | 7.98M |
| July 09, 2025 | 8.88 | 8.97 | 8.97 | 9.14 | 8.79 | 12.7M |
| July 08, 2025 | 8.84 | 8.87 | 8.87 | 8.93 | 8.8 | 10.25M |
| July 07, 2025 | 8.77 | 8.82 | 8.82 | 8.92 | 8.73 | 8.3M |
| July 04, 2025 | 8.83 | 8.83 | 8.83 | 8.93 | 8.79 | 10.91M |
| July 03, 2025 | 8.68 | 8.86 | 8.86 | 8.89 | 8.68 | 11.94M |
| July 02, 2025 | 8.78 | 8.71 | 8.71 | 8.8 | 8.55 | 15.56M |
| July 01, 2025 | 8.66 | 8.79 | 8.79 | 9.04 | 8.58 | 29.92M |
| June 30, 2025 | 8.15 | 8.69 | 8.69 | 8.75 | 8.1 | 35.26M |
| June 27, 2025 | 8.1 | 8.14 | 8.14 | 8.18 | 8.1 | 6.66M |
| June 26, 2025 | 8.17 | 8.1 | 8.1 | 8.24 | 8.08 | 6.44M |
| June 25, 2025 | 8.13 | 8.14 | 8.14 | 8.17 | 8.05 | 5.91M |
| June 24, 2025 | 7.88 | 8.13 | 8.13 | 8.13 | 7.85 | 7.31M |
| June 23, 2025 | 7.68 | 7.88 | 7.88 | 7.91 | 7.58 | 8.48M |
| June 20, 2025 | 7.75 | 7.71 | 7.71 | 7.87 | 7.69 | 3.91M |
| June 19, 2025 | 7.89 | 7.75 | 7.75 | 8 | 7.74 | 4.59M |
| June 18, 2025 | 7.8 | 7.9 | 7.9 | 7.9 | 7.73 | 4.99M |
| June 17, 2025 | 7.85 | 7.84 | 7.84 | 7.92 | 7.77 | 4.78M |
| June 16, 2025 | 7.91 | 7.89 | 7.89 | 8.01 | 7.86 | 6.45M |
| June 13, 2025 | 8.11 | 7.94 | 7.94 | 8.13 | 7.93 | 4.56M |
| June 12, 2025 | 8.13 | 8.15 | 8.15 | 8.17 | 8.09 | 3.61M |
| June 11, 2025 | 8.13 | 8.13 | 8.13 | 8.22 | 8.1 | 4.36M |
| June 10, 2025 | 8.18 | 8.1 | 8.1 | 8.22 | 7.98 | 6.64M |
| June 09, 2025 | 8.05 | 8.16 | 8.16 | 8.2 | 7.99 | 6.06M |
| June 06, 2025 | 7.96 | 8.04 | 8.04 | 8.04 | 7.88 | 4.71M |
| June 05, 2025 | 7.95 | 7.97 | 7.97 | 8.01 | 7.86 | 5.72M |
| June 04, 2025 | 7.85 | 7.98 | 7.98 | 8.02 | 7.84 | 6.43M |
| June 03, 2025 | 7.83 | 7.87 | 7.87 | 7.96 | 7.8 | 5.39M |
| May 30, 2025 | 8.18 | 7.89 | 7.89 | 8.18 | 7.84 | 10.11M |
| May 29, 2025 | 8.01 | 8.19 | 8.19 | 8.24 | 8.01 | 5.78M |
| May 28, 2025 | 8.13 | 8.04 | 8.04 | 8.19 | 8.02 | 3.91M |
| May 27, 2025 | 8.16 | 8.12 | 8.12 | 8.23 | 8.07 | 4.99M |
| May 26, 2025 | 8.12 | 8.15 | 8.15 | 8.24 | 8.12 | 4.81M |