9.20
+0.33(+3.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.05 | 9.2 | 9.2 | 9.21 | 9.05 | 71,800 |
| August 15, 2025 | 8.7 | 8.87 | 8.87 | 8.89 | 8.69 | 79,200 |
| August 14, 2025 | 8.72 | 8.61 | 8.61 | 8.73 | 8.6 | 103,600 |
| August 13, 2025 | 8.48 | 8.72 | 8.72 | 8.72 | 8.48 | 16,600 |
| August 12, 2025 | 8.4 | 8.41 | 8.41 | 8.41 | 8.4 | 1,000 |
| August 11, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 600 |
| August 08, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,600 |
| August 07, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1,800 |
| August 06, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
| August 05, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
| August 04, 2025 | 8.07 | 8.12 | 8.12 | 8.12 | 8.07 | 3,000 |
| August 01, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 |
| July 31, 2025 | 8.36 | 8.17 | 8.17 | 8.36 | 8.17 | 1,600 |
| July 30, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1,000 |
| July 29, 2025 | 8.37 | 8.4 | 8.4 | 8.4 | 8.37 | 1,000 |
| July 28, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 |
| July 25, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
| July 24, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
| July 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
| July 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
| July 21, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
| July 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 3,000 |
| July 17, 2025 | 7.9 | 7.91 | 7.91 | 7.91 | 7.9 | 1,000 |
| July 16, 2025 | 7.85 | 7.82 | 7.82 | 7.85 | 7.82 | 67,200 |
| July 14, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 6,600 |
| July 11, 2025 | 7.68 | 7.7 | 7.7 | 7.7 | 7.68 | 10,400 |
| July 10, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 3,000 |
| July 03, 2025 | 7.48 | 7.55 | 7.55 | 7.55 | 7.48 | 1,000 |
| June 30, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1,600 |
| June 27, 2025 | 7.5 | 7.43 | 7.43 | 7.5 | 7.43 | 1,200 |
| June 26, 2025 | 7.47 | 7.42 | 7.42 | 7.47 | 7.42 | 12,400 |
| June 25, 2025 | 7.35 | 7.47 | 7.47 | 7.47 | 7.35 | 7,400 |
| June 24, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1,000 |
| June 23, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0 |
| June 20, 2025 | 7.1 | 7.08 | 7.08 | 7.1 | 7.08 | 8,000 |
| June 19, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2,600 |
| June 18, 2025 | 7.17 | 7.18 | 7.18 | 7.18 | 7.17 | 200 |
| June 17, 2025 | 7.16 | 7.19 | 7.19 | 7.22 | 7.16 | 43,200 |
| June 16, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 3,600 |
| June 13, 2025 | 7.23 | 7.2 | 7.2 | 7.23 | 7.2 | 20,800 |
| June 12, 2025 | 7.24 | 7.26 | 7.26 | 7.29 | 7.24 | 14,800 |
| June 11, 2025 | 7.22 | 7.23 | 7.23 | 7.23 | 7.22 | 9,200 |
| June 10, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0 |
| June 09, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
| June 06, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 |
| June 05, 2025 | 7.07 | 7.17 | 7.16 | 7.17 | 7.07 | 29,200 |
| June 04, 2025 | 7.11 | 7.07 | 7.07 | 7.11 | 7.07 | 19,200 |
| June 03, 2025 | 6.98 | 7.03 | 7.03 | 7.03 | 6.98 | 14,000 |
| June 02, 2025 | 6.93 | 6.9 | 6.9 | 6.93 | 6.86 | 22,400 |
| May 30, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 |
| May 29, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 400 |
| May 28, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 |
| May 27, 2025 | 7 | 7 | 7 | 7 | 7 | 3,000 |
| May 26, 2025 | 7.09 | 7.05 | 7.05 | 7.09 | 7.09 | 21,600 |
| May 23, 2025 | 7.2 | 7.11 | 7.11 | 7.2 | 7.11 | 9,600 |
| May 22, 2025 | 7.18 | 7.15 | 7.15 | 7.18 | 7.13 | 27,600 |
| May 21, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 |
| May 20, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 |
| May 19, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0 |
| May 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 |