9.39
+0.12(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.25 | 9.27 | 9.27 | 9.35 | 9.24 | 11.07M |
| August 15, 2025 | 9.08 | 9.22 | 9.22 | 9.28 | 9.05 | 10.02M |
| August 14, 2025 | 9.34 | 9.05 | 9.05 | 9.35 | 9.05 | 13.51M |
| August 13, 2025 | 9.34 | 9.33 | 9.33 | 9.38 | 9.28 | 8.38M |
| August 12, 2025 | 9.43 | 9.31 | 9.31 | 9.43 | 9.28 | 9.11M |
| August 11, 2025 | 9.28 | 9.43 | 9.43 | 9.44 | 9.28 | 10.87M |
| August 08, 2025 | 9.34 | 9.28 | 9.28 | 9.35 | 9.2 | 8.39M |
| August 07, 2025 | 9.45 | 9.35 | 9.35 | 9.45 | 9.33 | 9.45M |
| August 06, 2025 | 9.47 | 9.41 | 9.41 | 9.47 | 9.31 | 12.78M |
| August 05, 2025 | 9.34 | 9.47 | 9.47 | 9.48 | 9.27 | 19.87M |
| August 04, 2025 | 9.08 | 9.21 | 9.21 | 9.21 | 9.01 | 9.13M |
| August 01, 2025 | 9.11 | 9.11 | 9.11 | 9.18 | 9.06 | 6.19M |
| July 31, 2025 | 9.09 | 9.09 | 9.09 | 9.23 | 9.06 | 10.06M |
| July 30, 2025 | 9.29 | 9.14 | 9.14 | 9.3 | 9.07 | 11.63M |
| July 29, 2025 | 9.33 | 9.27 | 9.27 | 9.33 | 9.14 | 11.84M |
| July 28, 2025 | 9.25 | 9.3 | 9.3 | 9.42 | 9.23 | 12.49M |
| July 25, 2025 | 9.27 | 9.21 | 9.21 | 9.33 | 9.17 | 11.35M |
| July 24, 2025 | 9.2 | 9.26 | 9.26 | 9.33 | 9.18 | 13.86M |
| July 23, 2025 | 9.24 | 9.21 | 9.21 | 9.37 | 9.2 | 11.42M |
| July 22, 2025 | 9.48 | 9.27 | 9.27 | 9.52 | 9.26 | 18.35M |
| July 21, 2025 | 9.48 | 9.51 | 9.51 | 9.53 | 9.4 | 11.88M |
| July 18, 2025 | 9.69 | 9.51 | 9.51 | 9.7 | 9.46 | 12.94M |
| July 17, 2025 | 9.76 | 9.69 | 9.69 | 9.76 | 9.6 | 11.54M |
| July 16, 2025 | 9.56 | 9.69 | 9.69 | 9.75 | 9.46 | 16.56M |
| July 15, 2025 | 9.74 | 9.55 | 9.55 | 9.74 | 9.44 | 16.74M |
| July 14, 2025 | 9.45 | 9.77 | 9.77 | 9.83 | 9.45 | 19.09M |
| July 11, 2025 | 9.41 | 9.54 | 9.54 | 9.69 | 9.39 | 18.36M |
| July 10, 2025 | 9.71 | 9.46 | 9.46 | 9.73 | 9.45 | 28.93M |
| July 09, 2025 | 10.24 | 9.92 | 9.92 | 10.29 | 9.9 | 32.1M |
| July 08, 2025 | 10.46 | 10.43 | 10.43 | 10.63 | 10.25 | 22.22M |
| July 07, 2025 | 10.38 | 10.51 | 10.51 | 10.56 | 10.23 | 16.82M |
| July 04, 2025 | 10.93 | 10.48 | 10.48 | 10.94 | 10.42 | 23.61M |
| July 03, 2025 | 10.91 | 10.9 | 10.9 | 11.06 | 10.77 | 21.42M |
| July 02, 2025 | 11.23 | 11.02 | 11.02 | 11.41 | 10.95 | 30.54M |
| July 01, 2025 | 11.5 | 11.25 | 11.25 | 11.81 | 11.25 | 57.78M |
| June 30, 2025 | 10.1 | 11.08 | 11.08 | 11.08 | 9.99 | 24.65M |
| June 27, 2025 | 10.76 | 10.07 | 10.07 | 10.78 | 10.06 | 33.12M |
| June 26, 2025 | 10.86 | 10.53 | 10.53 | 11.18 | 10.51 | 50.61M |
| June 25, 2025 | 10.65 | 11.18 | 11.18 | 11.99 | 10.65 | 56.92M |
| June 24, 2025 | 10.57 | 10.9 | 10.9 | 11 | 10.38 | 46.66M |
| June 23, 2025 | 10.03 | 10.26 | 10.26 | 10.54 | 10.03 | 29.26M |
| June 20, 2025 | 10.8 | 10.26 | 10.26 | 10.8 | 10.14 | 47.67M |
| June 19, 2025 | 9.9 | 10.85 | 10.85 | 10.85 | 9.59 | 38.77M |
| June 18, 2025 | 10.34 | 9.86 | 9.86 | 10.36 | 9.74 | 30.1M |
| June 17, 2025 | 9.96 | 10.49 | 10.49 | 10.79 | 9.86 | 42M |
| June 16, 2025 | 9.81 | 10 | 10 | 10.32 | 9.48 | 38.71M |
| June 13, 2025 | 10 | 9.85 | 9.85 | 11.2 | 9.67 | 55.28M |
| June 12, 2025 | 9.8 | 10.37 | 10.37 | 10.37 | 9.54 | 44.84M |
| June 11, 2025 | 8.8 | 9.43 | 9.43 | 9.43 | 8.79 | 12.81M |
| June 10, 2025 | 8.77 | 8.57 | 8.57 | 8.86 | 8.51 | 5.66M |
| June 09, 2025 | 8.62 | 8.73 | 8.73 | 8.77 | 8.58 | 4.1M |
| June 06, 2025 | 8.55 | 8.62 | 8.62 | 8.64 | 8.47 | 3.09M |
| June 05, 2025 | 8.7 | 8.57 | 8.57 | 8.7 | 8.49 | 3.58M |
| June 04, 2025 | 8.55 | 8.64 | 8.64 | 8.65 | 8.54 | 2.81M |
| June 03, 2025 | 8.52 | 8.5 | 8.5 | 8.62 | 8.36 | 4.4M |
| May 30, 2025 | 8.82 | 8.51 | 8.51 | 8.88 | 8.5 | 4.97M |
| May 29, 2025 | 8.58 | 8.8 | 8.8 | 8.88 | 8.54 | 4.83M |
| May 28, 2025 | 8.63 | 8.61 | 8.61 | 8.86 | 8.55 | 2.77M |
| May 27, 2025 | 8.64 | 8.68 | 8.68 | 8.69 | 8.46 | 3.45M |
| May 26, 2025 | 8.61 | 8.6 | 8.6 | 8.71 | 8.5 | 2.96M |