9.71
+0.05(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.66 | 9.71 | 9.71 | 9.78 | 9.53 | 2.75M |
| August 18, 2025 | 9.8 | 9.66 | 9.66 | 9.93 | 9.61 | 3.15M |
| August 15, 2025 | 9.6 | 9.8 | 9.8 | 9.98 | 9.52 | 3.45M |
| August 14, 2025 | 9.89 | 9.55 | 9.55 | 9.91 | 9.45 | 3.19M |
| August 13, 2025 | 10.12 | 9.83 | 9.83 | 10.31 | 9.76 | 3.45M |
| August 12, 2025 | 10.41 | 10.06 | 10.06 | 10.44 | 10.03 | 3.11M |
| August 11, 2025 | 9.98 | 10.31 | 10.31 | 10.45 | 9.89 | 6.34M |
| August 08, 2025 | 9.8 | 9.88 | 9.88 | 9.98 | 9.68 | 2.59M |
| August 07, 2025 | 9.78 | 9.81 | 9.81 | 9.94 | 9.67 | 4.41M |
| August 06, 2025 | 9.73 | 9.67 | 9.67 | 9.78 | 9.53 | 3.07M |
| August 05, 2025 | 9.53 | 9.72 | 9.72 | 9.76 | 9.5 | 4.02M |
| August 04, 2025 | 9.33 | 9.53 | 9.53 | 9.55 | 9.2 | 2.87M |
| August 01, 2025 | 9.02 | 9.3 | 9.3 | 9.33 | 8.94 | 3.33M |
| July 31, 2025 | 9.18 | 8.97 | 8.97 | 9.23 | 8.89 | 2.23M |
| July 30, 2025 | 9.13 | 9.1 | 9.1 | 9.29 | 8.96 | 2.75M |
| July 29, 2025 | 9.22 | 9.09 | 9.09 | 9.28 | 8.96 | 2.04M |
| July 28, 2025 | 9.15 | 9.2 | 9.2 | 9.32 | 9.04 | 2.13M |
| July 25, 2025 | 9.18 | 9.15 | 9.15 | 9.23 | 9.02 | 2.5M |
| July 24, 2025 | 9.07 | 9.14 | 9.14 | 9.21 | 9.02 | 1.91M |
| July 23, 2025 | 9.1 | 9.06 | 9.06 | 9.22 | 8.98 | 2.08M |
| July 22, 2025 | 9.17 | 9.12 | 9.12 | 9.23 | 8.89 | 2.95M |
| July 21, 2025 | 8.69 | 9.09 | 9.09 | 9.35 | 8.69 | 3.99M |
| July 18, 2025 | 8.49 | 8.63 | 8.63 | 8.66 | 8.36 | 2.3M |
| July 17, 2025 | 8.39 | 8.45 | 8.45 | 8.49 | 8.31 | 1.21M |
| July 16, 2025 | 8.26 | 8.35 | 8.35 | 8.44 | 8.22 | 1.49M |
| July 15, 2025 | 8.54 | 8.26 | 8.26 | 8.56 | 8.16 | 2.26M |
| July 14, 2025 | 8.53 | 8.54 | 8.54 | 8.58 | 8.41 | 1.98M |
| July 11, 2025 | 8.5 | 8.49 | 8.49 | 8.75 | 8.35 | 3.45M |
| July 10, 2025 | 8.33 | 8.5 | 8.5 | 8.54 | 8.22 | 2.43M |
| July 09, 2025 | 8.39 | 8.31 | 8.31 | 8.42 | 8.05 | 2.72M |
| July 08, 2025 | 8.27 | 8.3 | 8.3 | 8.33 | 8.13 | 2.04M |
| July 07, 2025 | 8.31 | 8.28 | 8.28 | 8.36 | 8.02 | 2.47M |
| July 04, 2025 | 8.55 | 8.19 | 8.19 | 8.55 | 8.1 | 2.37M |
| July 03, 2025 | 8.6 | 8.47 | 8.47 | 8.64 | 8.35 | 2.29M |
| July 02, 2025 | 8.45 | 8.6 | 8.6 | 8.75 | 8.34 | 3.06M |
| July 01, 2025 | 8.31 | 8.42 | 8.42 | 8.68 | 8.23 | 4.36M |
| June 30, 2025 | 7.85 | 8.24 | 8.24 | 8.33 | 7.79 | 2.81M |
| June 27, 2025 | 7.62 | 7.71 | 7.71 | 7.8 | 7.6 | 2.21M |
| June 26, 2025 | 7.58 | 7.58 | 7.58 | 7.67 | 7.51 | 1.88M |
| June 25, 2025 | 7.66 | 7.57 | 7.57 | 7.73 | 7.48 | 2.68M |
| June 24, 2025 | 7.34 | 7.59 | 7.59 | 7.6 | 7.32 | 2.28M |
| June 23, 2025 | 7.03 | 7.38 | 7.38 | 7.39 | 6.92 | 2.45M |
| June 20, 2025 | 7.1 | 7.01 | 7.01 | 7.2 | 6.94 | 1.3M |
| June 19, 2025 | 7.23 | 7.08 | 7.08 | 7.38 | 7.03 | 1.71M |
| June 18, 2025 | 7.34 | 7.26 | 7.26 | 7.37 | 7.22 | 1.76M |
| June 17, 2025 | 7.3 | 7.35 | 7.35 | 7.35 | 7.21 | 1.74M |
| June 16, 2025 | 7.29 | 7.27 | 7.27 | 7.4 | 7.11 | 1.73M |
| June 13, 2025 | 7.46 | 7.26 | 7.26 | 7.47 | 7.16 | 2.11M |
| June 12, 2025 | 7.52 | 7.46 | 7.46 | 7.57 | 7.36 | 1.85M |
| June 11, 2025 | 7.51 | 7.52 | 7.52 | 7.55 | 7.45 | 1.59M |
| June 10, 2025 | 7.65 | 7.48 | 7.48 | 7.66 | 7.4 | 2.29M |
| June 09, 2025 | 7.65 | 7.63 | 7.63 | 7.65 | 7.45 | 1.95M |
| June 06, 2025 | 7.53 | 7.59 | 7.59 | 7.61 | 7.37 | 1.98M |
| June 05, 2025 | 7.55 | 7.45 | 7.45 | 7.56 | 7.41 | 1.4M |
| June 04, 2025 | 7.53 | 7.5 | 7.5 | 7.59 | 7.47 | 1.53M |
| June 03, 2025 | 7.47 | 7.53 | 7.53 | 7.59 | 7.37 | 2.08M |
| May 30, 2025 | 7.65 | 7.48 | 7.48 | 7.76 | 7.44 | 2.1M |
| May 29, 2025 | 7.48 | 7.66 | 7.66 | 7.66 | 7.48 | 2.33M |
| May 28, 2025 | 7.59 | 7.54 | 7.54 | 7.74 | 7.41 | 2.25M |
| May 27, 2025 | 7.59 | 7.55 | 7.55 | 7.69 | 7.48 | 2.12M |