9.23
-0.07(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.18 | 9.25 | 9.25 | 9.25 | 9.12 | 5.8M |
| September 04, 2025 | 9.16 | 9.18 | 9.18 | 9.26 | 9.06 | 7.07M |
| September 03, 2025 | 9.39 | 9.14 | 9.14 | 9.4 | 9.1 | 9.11M |
| September 02, 2025 | 9.55 | 9.37 | 9.37 | 9.55 | 9.28 | 10.21M |
| September 01, 2025 | 9.48 | 9.56 | 9.56 | 9.63 | 9.36 | 9.65M |
| August 29, 2025 | 9.57 | 9.45 | 9.45 | 9.63 | 9.42 | 11.12M |
| August 28, 2025 | 9.58 | 9.56 | 9.56 | 9.67 | 9.26 | 14.5M |
| August 27, 2025 | 9.76 | 9.57 | 9.57 | 9.86 | 9.57 | 17.68M |
| August 26, 2025 | 9.68 | 9.69 | 9.69 | 9.73 | 9.63 | 9.06M |
| August 25, 2025 | 9.62 | 9.7 | 9.7 | 9.7 | 9.61 | 11.85M |
| August 22, 2025 | 9.58 | 9.59 | 9.59 | 9.6 | 9.52 | 7.21M |
| August 21, 2025 | 9.52 | 9.58 | 9.58 | 9.65 | 9.51 | 9.16M |
| August 20, 2025 | 9.46 | 9.52 | 9.52 | 9.52 | 9.41 | 7.31M |
| August 19, 2025 | 9.42 | 9.46 | 9.46 | 9.49 | 9.39 | 7.96M |
| August 18, 2025 | 9.4 | 9.45 | 9.45 | 9.49 | 9.4 | 9.12M |
| August 15, 2025 | 9.34 | 9.42 | 9.42 | 9.43 | 9.3 | 5.76M |
| August 14, 2025 | 9.58 | 9.35 | 9.35 | 9.6 | 9.35 | 10M |
| August 13, 2025 | 9.64 | 9.58 | 9.58 | 9.67 | 9.54 | 7.74M |
| August 12, 2025 | 9.73 | 9.64 | 9.64 | 9.73 | 9.62 | 6.38M |
| August 11, 2025 | 9.57 | 9.7 | 9.7 | 9.73 | 9.53 | 11.9M |
| August 08, 2025 | 9.48 | 9.52 | 9.52 | 9.56 | 9.41 | 7.25M |
| August 07, 2025 | 9.52 | 9.48 | 9.48 | 9.55 | 9.46 | 5.44M |
| August 06, 2025 | 9.5 | 9.5 | 9.5 | 9.52 | 9.42 | 6.03M |
| August 05, 2025 | 9.52 | 9.53 | 9.53 | 9.54 | 9.5 | 5.19M |
| August 04, 2025 | 9.42 | 9.51 | 9.51 | 9.51 | 9.39 | 4.43M |
| August 01, 2025 | 9.43 | 9.48 | 9.48 | 9.5 | 9.43 | 4.76M |
| July 31, 2025 | 9.53 | 9.43 | 9.43 | 9.65 | 9.4 | 8.71M |
| July 30, 2025 | 9.5 | 9.58 | 9.58 | 9.71 | 9.5 | 8.93M |
| July 29, 2025 | 9.64 | 9.54 | 9.54 | 9.64 | 9.43 | 9.02M |
| July 28, 2025 | 9.66 | 9.61 | 9.61 | 9.66 | 9.58 | 8.13M |
| July 25, 2025 | 9.76 | 9.65 | 9.65 | 9.77 | 9.64 | 11.52M |
| July 24, 2025 | 9.73 | 9.77 | 9.77 | 9.82 | 9.63 | 16.17M |
| July 23, 2025 | 10.04 | 9.73 | 9.73 | 10.08 | 9.72 | 31.04M |
| July 22, 2025 | 9.84 | 10.22 | 10.22 | 10.3 | 9.71 | 42.89M |
| July 21, 2025 | 9.57 | 9.8 | 9.8 | 9.85 | 9.56 | 28.04M |
| July 18, 2025 | 9.44 | 9.42 | 9.42 | 9.48 | 9.35 | 6.31M |
| July 17, 2025 | 9.42 | 9.43 | 9.43 | 9.47 | 9.39 | 6.82M |
| July 16, 2025 | 9.46 | 9.43 | 9.43 | 9.54 | 9.4 | 7.01M |
| July 15, 2025 | 9.5 | 9.46 | 9.46 | 9.56 | 9.33 | 9.62M |
| July 14, 2025 | 9.5 | 9.5 | 9.5 | 9.61 | 9.42 | 8.32M |
| July 11, 2025 | 9.6 | 9.53 | 9.53 | 9.62 | 9.41 | 13.84M |
| July 10, 2025 | 9.44 | 9.63 | 9.63 | 9.65 | 9.39 | 14.12M |
| July 09, 2025 | 9.45 | 9.49 | 9.49 | 9.62 | 9.44 | 11.69M |
| July 08, 2025 | 9.43 | 9.43 | 9.43 | 9.44 | 9.36 | 6.39M |
| July 07, 2025 | 9.26 | 9.43 | 9.43 | 9.45 | 9.24 | 9.5M |
| July 04, 2025 | 9.34 | 9.27 | 9.27 | 9.41 | 9.27 | 5.69M |
| July 03, 2025 | 9.31 | 9.32 | 9.32 | 9.39 | 9.26 | 6.16M |
| July 02, 2025 | 9.23 | 9.33 | 9.33 | 9.39 | 9.18 | 9.8M |
| July 01, 2025 | 9.27 | 9.23 | 9.23 | 9.27 | 9.16 | 5.34M |
| June 30, 2025 | 9.25 | 9.27 | 9.27 | 9.28 | 9.2 | 6.73M |
| June 27, 2025 | 9.19 | 9.24 | 9.24 | 9.32 | 9.18 | 7.28M |
| June 26, 2025 | 9.15 | 9.18 | 9.18 | 9.25 | 9.1 | 7.82M |
| June 25, 2025 | 9.07 | 9.15 | 9.15 | 9.15 | 9.06 | 5.08M |
| June 24, 2025 | 8.97 | 9.1 | 9.1 | 9.13 | 8.93 | 6.06M |
| June 23, 2025 | 8.71 | 8.92 | 8.92 | 8.95 | 8.71 | 4.33M |
| June 20, 2025 | 8.82 | 8.81 | 8.81 | 8.93 | 8.76 | 4.45M |
| June 19, 2025 | 9.02 | 8.83 | 8.83 | 9.04 | 8.83 | 6.02M |
| June 18, 2025 | 9.09 | 9.03 | 9.03 | 9.09 | 8.95 | 5.59M |
| June 17, 2025 | 9.13 | 9.1 | 9.1 | 9.18 | 9.07 | 5.32M |
| June 16, 2025 | 9.02 | 9.13 | 9.13 | 9.19 | 9.02 | 5.17M |