9.11
+0.2(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.9 | 8.91 | 8.91 | 9 | 8.82 | 19.21M |
| August 15, 2025 | 9 | 8.9 | 8.9 | 9.03 | 8.76 | 19.99M |
| August 14, 2025 | 9.31 | 8.99 | 8.99 | 9.31 | 8.94 | 25.92M |
| August 13, 2025 | 9.18 | 9.34 | 9.34 | 9.49 | 9.06 | 32.59M |
| August 12, 2025 | 9.04 | 9.25 | 9.25 | 9.62 | 9.04 | 37.27M |
| August 11, 2025 | 9.04 | 9.04 | 9.04 | 9.23 | 9.02 | 31.82M |
| August 08, 2025 | 8.77 | 9.23 | 9.23 | 9.6 | 8.6 | 42.89M |
| August 07, 2025 | 8.57 | 8.73 | 8.73 | 9.14 | 8.56 | 27.5M |
| August 06, 2025 | 8.76 | 8.56 | 8.56 | 8.81 | 8.54 | 15.7M |
| August 05, 2025 | 8.79 | 8.78 | 8.78 | 8.87 | 8.65 | 16.13M |
| August 04, 2025 | 8.62 | 8.81 | 8.81 | 8.88 | 8.5 | 23.71M |
| August 01, 2025 | 8.44 | 8.69 | 8.69 | 8.98 | 8.42 | 20.6M |
| July 31, 2025 | 8.5 | 8.44 | 8.44 | 8.55 | 8.4 | 9.77M |
| July 30, 2025 | 8.41 | 8.48 | 8.48 | 8.63 | 8.37 | 11.61M |
| July 29, 2025 | 8.38 | 8.41 | 8.41 | 8.41 | 8.29 | 8.66M |
| July 28, 2025 | 8.49 | 8.38 | 8.38 | 8.49 | 8.35 | 9M |
| July 25, 2025 | 8.25 | 8.4 | 8.4 | 8.52 | 8.25 | 12.03M |
| July 24, 2025 | 8.22 | 8.27 | 8.27 | 8.27 | 8.14 | 7.52M |
| July 23, 2025 | 8.27 | 8.18 | 8.18 | 8.31 | 8.16 | 8.64M |
| July 22, 2025 | 8.33 | 8.27 | 8.27 | 8.37 | 8.21 | 7.64M |
| July 21, 2025 | 8.17 | 8.28 | 8.28 | 8.29 | 8.16 | 7.94M |
| July 18, 2025 | 8.1 | 8.13 | 8.13 | 8.13 | 7.98 | 5.52M |
| July 17, 2025 | 8.03 | 8.09 | 8.09 | 8.15 | 8.01 | 6.19M |
| July 16, 2025 | 7.97 | 8.02 | 8.02 | 8.03 | 7.92 | 6.22M |
| July 15, 2025 | 8.03 | 7.98 | 7.98 | 8.03 | 7.85 | 7.29M |
| July 14, 2025 | 7.94 | 8.05 | 8.05 | 8.06 | 7.93 | 5.81M |
| July 11, 2025 | 7.95 | 7.94 | 7.94 | 8.02 | 7.85 | 6.99M |
| July 10, 2025 | 7.79 | 7.95 | 7.95 | 7.98 | 7.75 | 10.01M |
| July 09, 2025 | 7.84 | 7.8 | 7.8 | 7.84 | 7.75 | 4.94M |
| July 08, 2025 | 7.79 | 7.82 | 7.82 | 7.89 | 7.77 | 5.38M |
| July 07, 2025 | 7.77 | 7.79 | 7.79 | 7.84 | 7.74 | 6.59M |
| July 04, 2025 | 7.81 | 7.76 | 7.76 | 7.84 | 7.73 | 6.07M |
| July 03, 2025 | 7.74 | 7.8 | 7.8 | 7.81 | 7.73 | 5.79M |
| July 02, 2025 | 7.75 | 7.74 | 7.74 | 7.79 | 7.69 | 6.27M |
| July 01, 2025 | 7.7 | 7.74 | 7.74 | 7.74 | 7.65 | 8.08M |
| June 30, 2025 | 7.51 | 7.7 | 7.7 | 7.72 | 7.48 | 10.62M |
| June 27, 2025 | 7.45 | 7.51 | 7.51 | 7.54 | 7.44 | 4.91M |
| June 26, 2025 | 7.48 | 7.45 | 7.45 | 7.49 | 7.41 | 3.65M |
| June 25, 2025 | 7.53 | 7.49 | 7.49 | 7.54 | 7.42 | 5.93M |
| June 24, 2025 | 7.42 | 7.5 | 7.5 | 7.53 | 7.36 | 6.33M |
| June 23, 2025 | 7.13 | 7.32 | 7.32 | 7.36 | 7.11 | 4.57M |
| June 20, 2025 | 7.14 | 7.16 | 7.16 | 7.21 | 7.12 | 3.35M |
| June 19, 2025 | 7.26 | 7.14 | 7.14 | 7.29 | 7.1 | 5.2M |
| June 18, 2025 | 7.37 | 7.27 | 7.27 | 7.39 | 7.25 | 5.73M |
| June 17, 2025 | 7.43 | 7.43 | 7.43 | 7.57 | 7.37 | 5.8M |
| June 16, 2025 | 7.45 | 7.42 | 7.42 | 7.52 | 7.37 | 6.11M |
| June 13, 2025 | 7.5 | 7.43 | 7.43 | 7.73 | 7.39 | 8.89M |
| June 12, 2025 | 7.51 | 7.52 | 7.52 | 7.58 | 7.45 | 4.37M |
| June 11, 2025 | 7.53 | 7.54 | 7.54 | 7.58 | 7.5 | 4.48M |
| June 10, 2025 | 7.55 | 7.52 | 7.52 | 7.64 | 7.47 | 7.4M |
| June 09, 2025 | 7.44 | 7.56 | 7.56 | 7.61 | 7.43 | 6.19M |
| June 06, 2025 | 7.38 | 7.43 | 7.43 | 7.46 | 7.35 | 3.93M |
| June 05, 2025 | 7.62 | 7.52 | 7.37 | 7.64 | 7.51 | 4.85M |
| June 04, 2025 | 7.64 | 7.63 | 7.48 | 7.65 | 7.58 | 5.57M |
| June 03, 2025 | 7.51 | 7.62 | 7.47 | 7.65 | 7.44 | 9.1M |
| May 30, 2025 | 7.49 | 7.53 | 7.38 | 7.58 | 7.43 | 5.08M |
| May 29, 2025 | 7.31 | 7.49 | 7.34 | 7.52 | 7.26 | 6.39M |
| May 28, 2025 | 7.36 | 7.31 | 7.16 | 7.38 | 7.27 | 3.67M |
| May 27, 2025 | 7.3 | 7.35 | 7.2 | 7.39 | 7.27 | 4.15M |
| May 26, 2025 | 7.35 | 7.32 | 7.32 | 7.38 | 7.25 | 4.99M |