9.02
-0.07(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.08 | 9.09 | 9.09 | 9.12 | 9.04 | 7.93M |
| August 15, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 8.96 | 8.12M |
| August 14, 2025 | 9.26 | 9.03 | 9.03 | 9.28 | 9.03 | 7.61M |
| August 13, 2025 | 9.43 | 9.27 | 9.27 | 9.43 | 9.26 | 7.13M |
| August 12, 2025 | 9.38 | 9.38 | 9.38 | 9.43 | 9.31 | 4.89M |
| August 11, 2025 | 9.34 | 9.38 | 9.38 | 9.41 | 9.32 | 5.89M |
| August 08, 2025 | 9.51 | 9.32 | 9.32 | 9.52 | 9.32 | 7.44M |
| August 07, 2025 | 9.68 | 9.53 | 9.53 | 9.71 | 9.5 | 7.91M |
| August 06, 2025 | 9.7 | 9.74 | 9.74 | 9.84 | 9.5 | 11.68M |
| August 05, 2025 | 9.82 | 9.72 | 9.72 | 9.86 | 9.63 | 10.57M |
| August 04, 2025 | 9.41 | 9.82 | 9.82 | 9.94 | 9.35 | 18.23M |
| August 01, 2025 | 9.24 | 9.48 | 9.48 | 9.5 | 9.15 | 8.96M |
| July 31, 2025 | 9.52 | 9.38 | 9.38 | 9.68 | 9.28 | 13.81M |
| July 30, 2025 | 9.2 | 9.52 | 9.52 | 9.58 | 9.12 | 17.34M |
| July 29, 2025 | 9.1 | 9.24 | 9.24 | 9.25 | 9.05 | 10.38M |
| July 28, 2025 | 9.3 | 9.13 | 9.13 | 9.3 | 9.1 | 10.75M |
| July 25, 2025 | 9.5 | 9.26 | 9.26 | 9.58 | 9.26 | 21.31M |
| July 24, 2025 | 9.29 | 9.91 | 9.91 | 10.48 | 9.26 | 40.54M |
| July 23, 2025 | 8.7 | 9.57 | 9.57 | 9.57 | 8.64 | 15.12M |
| July 22, 2025 | 8.56 | 8.7 | 8.7 | 8.77 | 8.48 | 8.57M |
| July 21, 2025 | 8.46 | 8.56 | 8.56 | 8.57 | 8.45 | 5.59M |
| July 18, 2025 | 8.58 | 8.48 | 8.48 | 8.58 | 8.47 | 5.03M |
| July 17, 2025 | 8.38 | 8.62 | 8.62 | 8.63 | 8.34 | 10.5M |
| July 16, 2025 | 8.81 | 8.61 | 8.61 | 9.26 | 8.6 | 19.79M |
| July 15, 2025 | 8.44 | 8.64 | 8.64 | 8.64 | 8.2 | 8.84M |
| July 14, 2025 | 8.44 | 8.49 | 8.49 | 8.53 | 8.43 | 4.58M |
| July 11, 2025 | 8.41 | 8.44 | 8.44 | 8.48 | 8.32 | 5.23M |
| July 10, 2025 | 8.35 | 8.42 | 8.42 | 8.43 | 8.35 | 3.49M |
| July 09, 2025 | 8.38 | 8.37 | 8.37 | 8.46 | 8.34 | 3.83M |
| July 08, 2025 | 8.32 | 8.38 | 8.38 | 8.48 | 8.3 | 6.27M |
| July 07, 2025 | 8.27 | 8.32 | 8.32 | 8.33 | 8.23 | 3.22M |
| July 04, 2025 | 8.4 | 8.32 | 8.32 | 8.48 | 8.32 | 5.05M |
| July 03, 2025 | 8.4 | 8.43 | 8.43 | 8.43 | 8.31 | 4.85M |
| July 02, 2025 | 8.3 | 8.4 | 8.4 | 8.48 | 8.27 | 7.03M |
| July 01, 2025 | 8.34 | 8.31 | 8.31 | 8.34 | 8.22 | 3.56M |
| June 30, 2025 | 8.29 | 8.32 | 8.32 | 8.34 | 8.27 | 3.65M |
| June 27, 2025 | 8.27 | 8.29 | 8.29 | 8.34 | 8.24 | 4.3M |
| June 26, 2025 | 8.48 | 8.26 | 8.26 | 8.51 | 8.24 | 7.15M |
| June 25, 2025 | 8.54 | 8.47 | 8.47 | 8.6 | 8.31 | 5.96M |
| June 24, 2025 | 8.45 | 8.48 | 8.48 | 8.52 | 8.4 | 6.59M |
| June 23, 2025 | 8.83 | 8.48 | 8.48 | 8.83 | 8.36 | 8.82M |
| June 20, 2025 | 8.78 | 8.81 | 8.81 | 8.9 | 8.71 | 4.59M |
| June 19, 2025 | 8.65 | 8.71 | 8.71 | 8.88 | 8.58 | 4.52M |
| June 18, 2025 | 8.86 | 8.87 | 8.72 | 8.88 | 8.78 | 2.76M |
| June 17, 2025 | 8.92 | 8.86 | 8.71 | 8.95 | 8.75 | 3.9M |
| June 16, 2025 | 8.92 | 8.92 | 8.77 | 9.07 | 8.83 | 4.18M |
| June 13, 2025 | 8.92 | 8.94 | 8.79 | 9.04 | 8.82 | 6.3M |
| June 12, 2025 | 8.99 | 8.91 | 8.76 | 9.07 | 8.85 | 7.77M |
| June 11, 2025 | 8.74 | 8.99 | 8.84 | 9.09 | 8.74 | 9.65M |
| June 10, 2025 | 8.6 | 8.79 | 8.64 | 8.85 | 8.51 | 12.14M |
| June 09, 2025 | 8.18 | 8.63 | 8.48 | 8.9 | 8.15 | 16.97M |
| June 06, 2025 | 8.12 | 8.15 | 8.01 | 8.16 | 8.08 | 2.18M |
| June 05, 2025 | 8.07 | 8.11 | 7.97 | 8.22 | 8.04 | 4.02M |
| June 04, 2025 | 7.98 | 8.11 | 7.97 | 8.13 | 7.98 | 3.07M |
| June 03, 2025 | 8 | 8 | 8 | 8.06 | 7.96 | 2.66M |
| May 30, 2025 | 8.19 | 8.03 | 8.03 | 8.19 | 7.96 | 3.76M |
| May 29, 2025 | 8.11 | 8.17 | 8.17 | 8.2 | 8.07 | 3.19M |
| May 28, 2025 | 8.15 | 8.12 | 8.12 | 8.23 | 8.09 | 2.59M |
| May 27, 2025 | 8.16 | 8.14 | 8.14 | 8.19 | 8 | 2.81M |
| May 26, 2025 | 8.2 | 8.16 | 8.16 | 8.21 | 8.08 | 3.05M |