9.56
+0.19(+2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.4 | 9.37 | 9.37 | 9.4 | 9.22 | 10.97M |
| September 04, 2025 | 9.33 | 9.37 | 9.37 | 9.46 | 9.2 | 18.6M |
| September 03, 2025 | 9.25 | 9.28 | 9.28 | 9.63 | 9.2 | 20.86M |
| September 02, 2025 | 9.35 | 9.22 | 9.22 | 9.35 | 9.1 | 9.39M |
| September 01, 2025 | 9.3 | 9.33 | 9.33 | 9.39 | 9.25 | 9.15M |
| August 29, 2025 | 9.22 | 9.25 | 9.25 | 9.34 | 9.21 | 8.86M |
| August 28, 2025 | 9.36 | 9.28 | 9.28 | 9.45 | 9.07 | 13.51M |
| August 27, 2025 | 9.55 | 9.36 | 9.36 | 9.58 | 9.31 | 17.34M |
| August 26, 2025 | 9.54 | 9.58 | 9.58 | 9.61 | 9.5 | 11.86M |
| August 25, 2025 | 9.53 | 9.58 | 9.58 | 9.63 | 9.5 | 15.23M |
| August 22, 2025 | 9.58 | 9.53 | 9.53 | 9.62 | 9.44 | 11.59M |
| August 21, 2025 | 9.6 | 9.57 | 9.57 | 9.64 | 9.53 | 11.25M |
| August 20, 2025 | 9.52 | 9.6 | 9.6 | 9.62 | 9.46 | 12.76M |
| August 19, 2025 | 9.41 | 9.56 | 9.56 | 9.58 | 9.41 | 17.22M |
| August 18, 2025 | 9.42 | 9.4 | 9.4 | 9.49 | 9.38 | 13.34M |
| August 15, 2025 | 9.26 | 9.38 | 9.38 | 9.4 | 9.26 | 8.08M |
| August 14, 2025 | 9.44 | 9.29 | 9.29 | 9.46 | 9.29 | 10.44M |
| August 13, 2025 | 9.44 | 9.44 | 9.44 | 9.49 | 9.38 | 10.15M |
| August 12, 2025 | 9.51 | 9.45 | 9.45 | 9.57 | 9.39 | 9.55M |
| August 11, 2025 | 9.43 | 9.48 | 9.48 | 9.51 | 9.38 | 10.63M |
| August 08, 2025 | 9.39 | 9.43 | 9.43 | 9.44 | 9.31 | 9.82M |
| August 07, 2025 | 9.47 | 9.37 | 9.37 | 9.5 | 9.35 | 13.83M |
| August 06, 2025 | 9.55 | 9.46 | 9.46 | 9.62 | 9.45 | 16.35M |
| August 05, 2025 | 9.61 | 9.56 | 9.56 | 9.62 | 9.46 | 14.91M |
| August 04, 2025 | 9.53 | 9.57 | 9.57 | 9.59 | 9.42 | 15.65M |
| August 01, 2025 | 9.41 | 9.57 | 9.57 | 9.68 | 9.41 | 23.05M |
| July 31, 2025 | 9.53 | 9.41 | 9.41 | 9.55 | 9.4 | 20.33M |
| July 30, 2025 | 9.43 | 9.55 | 9.55 | 9.66 | 9.38 | 31.75M |
| July 29, 2025 | 9.48 | 9.52 | 9.52 | 9.6 | 9.25 | 35.98M |
| July 28, 2025 | 9.33 | 9.33 | 9.33 | 9.41 | 9.3 | 16.14M |
| July 25, 2025 | 9.42 | 9.33 | 9.33 | 9.5 | 9.32 | 24.67M |
| July 24, 2025 | 9.39 | 9.42 | 9.42 | 9.47 | 9.35 | 25.81M |
| July 23, 2025 | 9.45 | 9.29 | 9.29 | 9.52 | 9.28 | 39.04M |
| July 22, 2025 | 9.88 | 9.47 | 9.47 | 9.95 | 9.43 | 66.43M |
| July 21, 2025 | 9.62 | 9.88 | 9.88 | 10.15 | 9.54 | 91.47M |
| July 18, 2025 | 11.61 | 10.38 | 10.38 | 11.61 | 10.18 | 133.97M |
| July 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 8.39M |
| July 16, 2025 | 9.29 | 9.59 | 9.59 | 9.59 | 9.21 | 13.98M |
| July 15, 2025 | 8.85 | 8.72 | 8.72 | 8.89 | 8.62 | 8.47M |
| July 14, 2025 | 8.7 | 8.84 | 8.84 | 8.88 | 8.65 | 8.3M |
| July 11, 2025 | 8.66 | 8.7 | 8.7 | 8.77 | 8.57 | 8.38M |
| July 10, 2025 | 8.54 | 8.66 | 8.66 | 8.67 | 8.54 | 6.57M |
| July 09, 2025 | 8.6 | 8.56 | 8.56 | 8.64 | 8.55 | 5.75M |
| July 08, 2025 | 8.58 | 8.58 | 8.58 | 8.65 | 8.54 | 6.02M |
| July 07, 2025 | 8.56 | 8.56 | 8.56 | 8.64 | 8.54 | 5.59M |
| July 04, 2025 | 8.64 | 8.56 | 8.56 | 8.66 | 8.55 | 5.96M |
| July 03, 2025 | 8.56 | 8.64 | 8.64 | 8.66 | 8.54 | 7.42M |
| July 02, 2025 | 8.51 | 8.56 | 8.56 | 8.6 | 8.48 | 6.29M |
| July 01, 2025 | 8.45 | 8.53 | 8.53 | 8.55 | 8.42 | 7.64M |
| June 30, 2025 | 8.38 | 8.45 | 8.45 | 8.47 | 8.36 | 6.15M |
| June 27, 2025 | 8.33 | 8.39 | 8.39 | 8.41 | 8.3 | 6.47M |
| June 26, 2025 | 8.4 | 8.36 | 8.3 | 8.45 | 8.33 | 5.91M |
| June 25, 2025 | 8.44 | 8.38 | 8.32 | 8.46 | 8.32 | 5.92M |
| June 24, 2025 | 8.22 | 8.41 | 8.35 | 8.46 | 8.22 | 8.38M |
| June 23, 2025 | 8.05 | 8.21 | 8.15 | 8.24 | 8.05 | 5.06M |
| June 20, 2025 | 8.13 | 8.09 | 8.09 | 8.18 | 8.06 | 4.53M |
| June 19, 2025 | 8.24 | 8.1 | 8.1 | 8.32 | 8.08 | 6.17M |
| June 18, 2025 | 8.45 | 8.28 | 8.28 | 8.45 | 8.25 | 7.77M |
| June 17, 2025 | 8.45 | 8.45 | 8.45 | 8.66 | 8.4 | 7.32M |
| June 16, 2025 | 8.36 | 8.41 | 8.41 | 8.54 | 8.35 | 6.52M |