9.89
-0.11(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.81 | 10 | 10 | 10.08 | 9.73 | 16.19M |
| August 15, 2025 | 9.77 | 9.86 | 9.86 | 10.05 | 9.52 | 14.94M |
| August 14, 2025 | 9.35 | 9.89 | 9.89 | 10.17 | 9.35 | 25M |
| August 13, 2025 | 9.4 | 9.38 | 9.38 | 9.43 | 9.3 | 6.45M |
| August 12, 2025 | 9.46 | 9.38 | 9.38 | 9.53 | 9.34 | 6.78M |
| August 11, 2025 | 9.37 | 9.46 | 9.46 | 9.47 | 9.32 | 7.86M |
| August 08, 2025 | 9.35 | 9.38 | 9.38 | 9.45 | 9.3 | 7.99M |
| August 07, 2025 | 9.46 | 9.39 | 9.39 | 9.5 | 9.34 | 9.3M |
| August 06, 2025 | 9.56 | 9.5 | 9.5 | 9.58 | 9.39 | 12.13M |
| August 05, 2025 | 9.61 | 9.62 | 9.62 | 9.73 | 9.43 | 13.62M |
| August 04, 2025 | 9.92 | 9.7 | 9.7 | 10.3 | 9.51 | 16.68M |
| August 01, 2025 | 10.15 | 9.89 | 9.89 | 10.15 | 9.69 | 22.49M |
| July 31, 2025 | 10.3 | 10.38 | 10.38 | 11.05 | 10.2 | 28.5M |
| July 30, 2025 | 10.15 | 10.83 | 10.83 | 11.2 | 9.96 | 36.26M |
| July 29, 2025 | 10.18 | 10.29 | 10.29 | 10.6 | 9.8 | 32.89M |
| July 28, 2025 | 9.83 | 10.18 | 10.18 | 10.18 | 9.7 | 16.24M |
| July 25, 2025 | 9.18 | 9.25 | 9.25 | 9.34 | 9.05 | 7.75M |
| July 24, 2025 | 8.92 | 9.13 | 9.13 | 9.18 | 8.92 | 8.04M |
| July 23, 2025 | 8.99 | 8.94 | 8.94 | 9.06 | 8.92 | 3.94M |
| July 22, 2025 | 9.05 | 8.99 | 8.99 | 9.05 | 8.93 | 3.76M |
| July 21, 2025 | 8.94 | 9.01 | 9.01 | 9.02 | 8.94 | 4.03M |
| July 18, 2025 | 8.93 | 8.97 | 8.97 | 8.99 | 8.87 | 3.24M |
| July 17, 2025 | 8.97 | 8.94 | 8.94 | 9.01 | 8.91 | 3.69M |
| July 16, 2025 | 8.88 | 8.97 | 8.97 | 8.98 | 8.87 | 3.78M |
| July 15, 2025 | 9 | 8.88 | 8.88 | 9 | 8.8 | 5.33M |
| July 14, 2025 | 8.96 | 9.03 | 9.03 | 9.12 | 8.95 | 4.15M |
| July 11, 2025 | 9.04 | 8.99 | 8.99 | 9.05 | 8.91 | 3.91M |
| July 10, 2025 | 9.02 | 9.03 | 9.03 | 9.04 | 8.95 | 3.88M |
| July 09, 2025 | 9.08 | 9.04 | 9.04 | 9.08 | 9.01 | 4.35M |
| July 08, 2025 | 9.13 | 9.07 | 9.07 | 9.18 | 9.04 | 7.28M |
| July 07, 2025 | 8.98 | 9.17 | 9.17 | 9.18 | 8.92 | 7.83M |
| July 04, 2025 | 9.07 | 8.96 | 8.96 | 9.07 | 8.92 | 4.94M |
| July 03, 2025 | 9.1 | 9.05 | 9.05 | 9.17 | 9.03 | 5.48M |
| July 02, 2025 | 9 | 9.1 | 9.1 | 9.14 | 8.9 | 9.44M |
| July 01, 2025 | 8.89 | 9.01 | 9.01 | 9.06 | 8.8 | 9.12M |
| June 30, 2025 | 8.83 | 8.89 | 8.89 | 8.91 | 8.83 | 4.72M |
| June 27, 2025 | 8.92 | 8.85 | 8.85 | 8.93 | 8.82 | 5.49M |
| June 26, 2025 | 8.88 | 8.94 | 8.94 | 8.97 | 8.78 | 7.45M |
| June 25, 2025 | 8.98 | 8.88 | 8.88 | 8.99 | 8.82 | 8M |
| June 24, 2025 | 8.98 | 8.96 | 8.96 | 9.03 | 8.91 | 7.73M |
| June 23, 2025 | 8.76 | 8.94 | 8.94 | 8.95 | 8.75 | 7.15M |
| June 20, 2025 | 8.92 | 8.87 | 8.87 | 9 | 8.76 | 7.76M |
| June 19, 2025 | 9.18 | 8.92 | 8.92 | 9.22 | 8.89 | 11.01M |
| June 18, 2025 | 9.2 | 9.18 | 9.18 | 9.34 | 9.13 | 10.33M |
| June 17, 2025 | 9.7 | 9.36 | 9.36 | 9.74 | 9.26 | 16.27M |
| June 16, 2025 | 10.05 | 9.7 | 9.7 | 10.09 | 9.6 | 22.05M |
| June 13, 2025 | 10.49 | 10.05 | 10.05 | 10.74 | 10.03 | 25.94M |
| June 12, 2025 | 10.36 | 10.82 | 10.82 | 11.2 | 9.92 | 41.66M |
| June 11, 2025 | 10 | 10.94 | 10.94 | 11.22 | 9.61 | 49.08M |
| June 10, 2025 | 9.92 | 10.2 | 10.2 | 10.7 | 9.92 | 45.39M |
| June 09, 2025 | 9.45 | 9.73 | 9.73 | 9.88 | 9.38 | 23.79M |
| June 06, 2025 | 9.61 | 9.53 | 9.53 | 9.81 | 9.18 | 29.88M |
| June 05, 2025 | 9.01 | 9.91 | 9.91 | 9.91 | 9.01 | 24.98M |
| June 04, 2025 | 8.86 | 9.01 | 9.01 | 9.18 | 8.82 | 9.71M |
| June 03, 2025 | 8.51 | 8.84 | 8.84 | 9.03 | 8.51 | 9.91M |
| May 30, 2025 | 8.65 | 8.59 | 8.59 | 8.77 | 8.51 | 3.62M |
| May 29, 2025 | 8.56 | 8.69 | 8.69 | 8.72 | 8.48 | 3.01M |
| May 28, 2025 | 8.61 | 8.57 | 8.57 | 8.63 | 8.49 | 1.93M |
| May 27, 2025 | 8.51 | 8.61 | 8.61 | 8.65 | 8.45 | 2.74M |
| May 26, 2025 | 8.45 | 8.52 | 8.52 | 8.57 | 8.42 | 2.71M |