9.67
+0.36(+3.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.87 | 9.31 | 9.31 | 9.4 | 8.86 | 36.33M |
| September 04, 2025 | 9 | 8.87 | 8.87 | 9.11 | 8.72 | 26.68M |
| September 03, 2025 | 9.24 | 8.92 | 8.92 | 9.26 | 8.86 | 34.7M |
| September 02, 2025 | 9.3 | 9.24 | 9.24 | 9.48 | 8.95 | 65.38M |
| September 01, 2025 | 9.43 | 9.27 | 9.27 | 9.45 | 9.2 | 65.1M |
| August 29, 2025 | 9.87 | 9.58 | 9.58 | 9.94 | 9.53 | 47.67M |
| August 28, 2025 | 9.72 | 9.85 | 9.85 | 9.91 | 9.56 | 59.68M |
| August 27, 2025 | 9.68 | 9.75 | 9.75 | 10.26 | 9.67 | 90.82M |
| August 26, 2025 | 9.7 | 9.67 | 9.67 | 9.8 | 9.52 | 57.93M |
| August 25, 2025 | 9.9 | 9.61 | 9.61 | 9.96 | 9.54 | 68.02M |
| August 22, 2025 | 9.7 | 9.79 | 9.79 | 9.88 | 9.53 | 98.02M |
| August 21, 2025 | 10.31 | 9.54 | 9.54 | 10.31 | 9.5 | 125.06M |
| August 20, 2025 | 9.57 | 10.41 | 10.41 | 10.41 | 9.55 | 116.88M |
| August 19, 2025 | 9.4 | 9.46 | 9.46 | 9.58 | 9.22 | 89.81M |
| August 18, 2025 | 9.6 | 9.45 | 9.45 | 9.93 | 9.37 | 122.27M |
| August 15, 2025 | 9.5 | 9.65 | 9.65 | 9.89 | 9.31 | 183.27M |
| August 14, 2025 | 9.27 | 9.81 | 9.81 | 9.81 | 9.19 | 213.75M |
| August 13, 2025 | 8.17 | 8.92 | 8.92 | 8.92 | 8.11 | 110.56M |
| August 12, 2025 | 7.95 | 8.11 | 8.11 | 8.18 | 7.91 | 37.02M |
| August 11, 2025 | 8.01 | 7.94 | 7.94 | 8.02 | 7.93 | 27.4M |
| August 08, 2025 | 7.95 | 8.01 | 8.01 | 8.14 | 7.9 | 34.32M |
| August 07, 2025 | 7.98 | 7.91 | 7.91 | 8.01 | 7.87 | 26.81M |
| August 06, 2025 | 8.04 | 8 | 8 | 8.16 | 7.93 | 40.77M |
| August 05, 2025 | 7.83 | 8.01 | 8.01 | 8.04 | 7.78 | 49.58M |
| August 04, 2025 | 7.71 | 7.81 | 7.81 | 7.82 | 7.63 | 25M |
| August 01, 2025 | 7.81 | 7.71 | 7.71 | 7.9 | 7.66 | 31.9M |
| July 31, 2025 | 7.86 | 7.81 | 7.81 | 7.92 | 7.67 | 54.09M |
| July 30, 2025 | 7.48 | 7.86 | 7.86 | 8.21 | 7.42 | 90.96M |
| July 29, 2025 | 7.57 | 7.48 | 7.48 | 7.57 | 7.45 | 15.29M |
| July 28, 2025 | 7.6 | 7.57 | 7.57 | 7.61 | 7.52 | 14.91M |
| July 25, 2025 | 7.54 | 7.58 | 7.58 | 7.64 | 7.53 | 15.28M |
| July 24, 2025 | 7.46 | 7.56 | 7.56 | 7.61 | 7.46 | 16.81M |
| July 23, 2025 | 7.59 | 7.49 | 7.49 | 7.62 | 7.49 | 20.67M |
| July 22, 2025 | 7.65 | 7.59 | 7.59 | 7.65 | 7.54 | 20.58M |
| July 21, 2025 | 7.58 | 7.66 | 7.66 | 7.66 | 7.55 | 26.58M |
| July 18, 2025 | 7.69 | 7.62 | 7.62 | 7.88 | 7.57 | 44.52M |
| July 17, 2025 | 7.53 | 7.53 | 7.53 | 7.54 | 7.48 | 18.1M |
| July 16, 2025 | 7.42 | 7.49 | 7.49 | 7.5 | 7.37 | 18.58M |
| July 15, 2025 | 7.5 | 7.4 | 7.4 | 7.52 | 7.35 | 20.05M |
| July 14, 2025 | 7.43 | 7.52 | 7.52 | 7.52 | 7.35 | 22.81M |
| July 11, 2025 | 7.4 | 7.43 | 7.43 | 7.46 | 7.37 | 18.25M |
| July 10, 2025 | 7.37 | 7.42 | 7.42 | 7.44 | 7.34 | 16.89M |
| July 09, 2025 | 7.46 | 7.39 | 7.39 | 7.52 | 7.37 | 22.46M |
| July 08, 2025 | 7.43 | 7.47 | 7.47 | 7.49 | 7.38 | 22.59M |
| July 07, 2025 | 7.41 | 7.43 | 7.43 | 7.44 | 7.33 | 22.19M |
| July 04, 2025 | 7.53 | 7.44 | 7.44 | 7.57 | 7.42 | 31.72M |
| July 03, 2025 | 7.59 | 7.59 | 7.59 | 7.62 | 7.48 | 35.97M |
| July 02, 2025 | 7.77 | 7.62 | 7.62 | 7.84 | 7.61 | 52.59M |
| July 01, 2025 | 7.77 | 7.61 | 7.61 | 7.88 | 7.56 | 68.4M |
| June 30, 2025 | 7.67 | 7.85 | 7.85 | 8.19 | 7.67 | 139.03M |
| June 27, 2025 | 7.5 | 7.76 | 7.76 | 7.76 | 7.46 | 111.86M |
| June 26, 2025 | 7.14 | 7.05 | 7.05 | 7.14 | 7.05 | 11.98M |
| June 25, 2025 | 7.1 | 7.14 | 7.14 | 7.14 | 7.06 | 12.47M |
| June 24, 2025 | 6.86 | 7.09 | 7.09 | 7.1 | 6.86 | 16.66M |
| June 23, 2025 | 6.69 | 6.83 | 6.83 | 6.89 | 6.68 | 10.45M |
| June 20, 2025 | 6.8 | 6.74 | 6.74 | 6.86 | 6.73 | 10.46M |
| June 19, 2025 | 6.98 | 6.82 | 6.82 | 7.02 | 6.81 | 13.83M |
| June 18, 2025 | 7.05 | 7.01 | 7.01 | 7.07 | 6.97 | 8.68M |
| June 17, 2025 | 7.09 | 7.07 | 7.07 | 7.12 | 7.03 | 7.71M |
| June 16, 2025 | 7.03 | 7.08 | 7.08 | 7.13 | 7.02 | 7.2M |