9.78
-0.2(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.63 | 9.98 | 9.98 | 9.98 | 9.56 | 45.87M |
| September 04, 2025 | 9.78 | 9.57 | 9.57 | 10 | 9.39 | 44.93M |
| September 03, 2025 | 9.83 | 9.79 | 9.79 | 10.1 | 9.59 | 51.15M |
| September 02, 2025 | 10.05 | 9.82 | 9.82 | 10.05 | 9.72 | 49.17M |
| September 01, 2025 | 10.2 | 10.06 | 10.06 | 10.23 | 9.98 | 48.76M |
| August 29, 2025 | 10.28 | 10.19 | 10.19 | 10.3 | 10.02 | 52.81M |
| August 28, 2025 | 9.9 | 10.28 | 10.28 | 10.28 | 9.82 | 64.56M |
| August 27, 2025 | 10.03 | 9.9 | 9.9 | 10.29 | 9.86 | 57.84M |
| August 26, 2025 | 9.79 | 10.02 | 10.02 | 10.17 | 9.7 | 40.55M |
| August 25, 2025 | 9.92 | 9.8 | 9.8 | 9.98 | 9.69 | 40.42M |
| August 22, 2025 | 9.74 | 9.88 | 9.88 | 10.01 | 9.64 | 30.83M |
| August 21, 2025 | 9.77 | 9.69 | 9.69 | 9.81 | 9.62 | 21.96M |
| August 20, 2025 | 9.46 | 9.77 | 9.77 | 9.77 | 9.4 | 35.26M |
| August 19, 2025 | 9.55 | 9.5 | 9.5 | 9.64 | 9.43 | 23.13M |
| August 18, 2025 | 9.55 | 9.55 | 9.55 | 9.67 | 9.5 | 25.41M |
| August 15, 2025 | 9.45 | 9.51 | 9.51 | 9.56 | 9.39 | 28.6M |
| August 14, 2025 | 9.7 | 9.51 | 9.51 | 9.75 | 9.49 | 20.88M |
| August 13, 2025 | 9.73 | 9.68 | 9.68 | 9.78 | 9.66 | 16.33M |
| August 12, 2025 | 9.69 | 9.74 | 9.74 | 9.79 | 9.66 | 23.35M |
| August 11, 2025 | 9.42 | 9.73 | 9.73 | 9.8 | 9.41 | 31.37M |
| August 08, 2025 | 9.41 | 9.38 | 9.38 | 9.45 | 9.33 | 10.74M |
| August 07, 2025 | 9.5 | 9.44 | 9.44 | 9.54 | 9.4 | 15.2M |
| August 06, 2025 | 9.42 | 9.48 | 9.48 | 9.49 | 9.38 | 15.22M |
| August 05, 2025 | 9.3 | 9.44 | 9.44 | 9.48 | 9.29 | 17.17M |
| August 04, 2025 | 9.2 | 9.29 | 9.29 | 9.3 | 9.12 | 17M |
| August 01, 2025 | 9.35 | 9.24 | 9.24 | 9.39 | 9.16 | 19.22M |
| July 31, 2025 | 9.4 | 9.23 | 9.23 | 9.47 | 9.19 | 20.09M |
| July 30, 2025 | 9.36 | 9.41 | 9.41 | 9.51 | 9.33 | 18.76M |
| July 29, 2025 | 9.22 | 9.38 | 9.38 | 9.39 | 9.22 | 17.77M |
| July 28, 2025 | 9.14 | 9.24 | 9.24 | 9.25 | 9.1 | 14.84M |
| July 25, 2025 | 9.1 | 9.16 | 9.16 | 9.18 | 9.1 | 12.12M |
| July 24, 2025 | 9.07 | 9.15 | 9.15 | 9.16 | 9.02 | 14.15M |
| July 23, 2025 | 9.08 | 9.07 | 9.07 | 9.23 | 9.06 | 18.68M |
| July 22, 2025 | 9.06 | 9.05 | 9.05 | 9.1 | 9 | 13.47M |
| July 21, 2025 | 9.07 | 9.06 | 9.06 | 9.1 | 9 | 14.49M |
| July 18, 2025 | 9.1 | 9.07 | 9.07 | 9.12 | 9.01 | 14.14M |
| July 17, 2025 | 8.88 | 9.08 | 9.08 | 9.09 | 8.88 | 17.6M |
| July 16, 2025 | 8.88 | 8.91 | 8.91 | 8.98 | 8.82 | 19.62M |
| July 15, 2025 | 8.89 | 8.88 | 8.88 | 9.08 | 8.79 | 26.2M |
| July 14, 2025 | 8.67 | 8.74 | 8.74 | 8.78 | 8.66 | 13.05M |
| July 11, 2025 | 8.73 | 8.69 | 8.69 | 8.77 | 8.66 | 15.53M |
| July 10, 2025 | 8.59 | 8.7 | 8.7 | 8.74 | 8.58 | 15.96M |
| July 09, 2025 | 8.62 | 8.6 | 8.6 | 8.66 | 8.56 | 13.4M |
| July 08, 2025 | 8.46 | 8.61 | 8.61 | 8.62 | 8.43 | 14.32M |
| July 07, 2025 | 8.47 | 8.49 | 8.49 | 8.54 | 8.45 | 10.49M |
| July 04, 2025 | 8.61 | 8.48 | 8.48 | 8.62 | 8.47 | 13.99M |
| July 03, 2025 | 8.48 | 8.62 | 8.62 | 8.66 | 8.44 | 19.49M |
| July 02, 2025 | 8.46 | 8.47 | 8.47 | 8.5 | 8.37 | 18.21M |
| July 01, 2025 | 8.53 | 8.47 | 8.47 | 8.57 | 8.41 | 18.63M |
| June 30, 2025 | 8.41 | 8.52 | 8.52 | 8.78 | 8.35 | 34.38M |
| June 27, 2025 | 8.32 | 8.48 | 8.48 | 8.6 | 8.27 | 26.78M |
| June 26, 2025 | 8.33 | 8.29 | 8.29 | 8.4 | 8.27 | 11.25M |
| June 25, 2025 | 8.28 | 8.34 | 8.34 | 8.36 | 8.25 | 17.9M |
| June 24, 2025 | 8.14 | 8.3 | 8.3 | 8.32 | 8.13 | 14.07M |
| June 23, 2025 | 7.88 | 8.13 | 8.13 | 8.14 | 7.88 | 14.03M |
| June 20, 2025 | 7.99 | 7.94 | 7.94 | 8.07 | 7.93 | 11.55M |
| June 19, 2025 | 8.01 | 8.03 | 8.03 | 8.08 | 7.97 | 9.18M |
| June 18, 2025 | 7.93 | 8.04 | 8.04 | 8.05 | 7.92 | 11.55M |
| June 17, 2025 | 8.03 | 7.95 | 7.95 | 8.04 | 7.91 | 11.54M |
| June 16, 2025 | 7.89 | 8.02 | 8.02 | 8.04 | 7.87 | 12.55M |