9.47
+0.1(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.35 | 9.37 | 9.37 | 9.38 | 9.14 | 4.96M |
| September 04, 2025 | 9.1 | 9.29 | 9.29 | 9.43 | 9.08 | 7.46M |
| September 03, 2025 | 9.36 | 9.07 | 9.07 | 9.43 | 9.05 | 6.68M |
| September 02, 2025 | 9.58 | 9.35 | 9.35 | 9.59 | 9.25 | 7.6M |
| September 01, 2025 | 9.42 | 9.6 | 9.6 | 9.67 | 9.23 | 8.55M |
| August 29, 2025 | 9.61 | 9.38 | 9.38 | 9.63 | 9.38 | 9.83M |
| August 28, 2025 | 9.69 | 9.6 | 9.6 | 9.91 | 9.4 | 13.99M |
| August 27, 2025 | 9.97 | 9.74 | 9.74 | 10.23 | 9.73 | 17.17M |
| August 26, 2025 | 9.82 | 9.96 | 9.96 | 10.05 | 9.81 | 12.71M |
| August 25, 2025 | 9.78 | 9.8 | 9.8 | 9.83 | 9.67 | 10.56M |
| August 22, 2025 | 9.95 | 9.81 | 9.81 | 9.98 | 9.65 | 13.55M |
| August 21, 2025 | 9.88 | 9.99 | 9.99 | 10.17 | 9.86 | 16.24M |
| August 20, 2025 | 9.91 | 9.85 | 9.85 | 9.91 | 9.74 | 9.96M |
| August 19, 2025 | 9.61 | 9.93 | 9.93 | 9.93 | 9.56 | 16.67M |
| August 18, 2025 | 9.56 | 9.6 | 9.6 | 9.66 | 9.51 | 9.84M |
| August 15, 2025 | 9.55 | 9.58 | 9.58 | 9.67 | 9.47 | 9.67M |
| August 14, 2025 | 9.48 | 9.64 | 9.64 | 9.82 | 9.43 | 17.87M |
| August 13, 2025 | 9.57 | 9.47 | 9.47 | 9.65 | 9.46 | 6.63M |
| August 12, 2025 | 9.53 | 9.56 | 9.56 | 9.57 | 9.47 | 6.89M |
| August 11, 2025 | 9.46 | 9.5 | 9.5 | 9.54 | 9.4 | 6.33M |
| August 08, 2025 | 9.42 | 9.46 | 9.46 | 9.48 | 9.36 | 5.74M |
| August 07, 2025 | 9.48 | 9.44 | 9.44 | 9.5 | 9.42 | 5.69M |
| August 06, 2025 | 9.45 | 9.49 | 9.49 | 9.53 | 9.37 | 6.33M |
| August 05, 2025 | 9.45 | 9.45 | 9.45 | 9.47 | 9.38 | 5.51M |
| August 04, 2025 | 9.37 | 9.43 | 9.43 | 9.44 | 9.27 | 7.71M |
| August 01, 2025 | 9.49 | 9.42 | 9.42 | 9.52 | 9.41 | 5.07M |
| July 31, 2025 | 9.51 | 9.48 | 9.48 | 9.55 | 9.44 | 6.27M |
| July 30, 2025 | 9.63 | 9.62 | 9.62 | 9.64 | 9.46 | 8.62M |
| July 29, 2025 | 9.73 | 9.63 | 9.63 | 9.74 | 9.43 | 11.13M |
| July 28, 2025 | 9.73 | 9.72 | 9.72 | 9.79 | 9.66 | 9.31M |
| July 25, 2025 | 9.75 | 9.78 | 9.78 | 9.92 | 9.68 | 12.27M |
| July 24, 2025 | 9.76 | 9.74 | 9.74 | 9.81 | 9.69 | 10.15M |
| July 23, 2025 | 9.99 | 9.72 | 9.72 | 9.99 | 9.72 | 14.4M |
| July 22, 2025 | 9.96 | 9.99 | 9.99 | 10.14 | 9.77 | 19.92M |
| July 21, 2025 | 10.2 | 10.06 | 10.06 | 10.21 | 9.97 | 25.4M |
| July 18, 2025 | 10.1 | 10.3 | 10.3 | 10.85 | 10.08 | 45.28M |
| July 17, 2025 | 10.06 | 10.46 | 10.46 | 11.07 | 9.88 | 53.79M |
| July 16, 2025 | 9.63 | 10.06 | 10.06 | 10.25 | 9.63 | 37.32M |
| July 15, 2025 | 9.58 | 9.81 | 9.81 | 10.13 | 9.27 | 34.27M |
| July 14, 2025 | 9.57 | 9.62 | 9.62 | 9.67 | 9.47 | 13.16M |
| July 11, 2025 | 9.63 | 9.57 | 9.57 | 9.68 | 9.53 | 15.67M |
| July 10, 2025 | 9.8 | 9.62 | 9.62 | 9.93 | 9.57 | 23.73M |
| July 09, 2025 | 9.87 | 9.8 | 9.8 | 10.08 | 9.73 | 35.28M |
| July 08, 2025 | 10.1 | 9.92 | 9.92 | 10.57 | 9.88 | 58.87M |
| July 07, 2025 | 9.19 | 9.96 | 9.96 | 9.96 | 9.15 | 38.66M |
| July 04, 2025 | 8.67 | 9.05 | 9.05 | 9.23 | 8.52 | 31.35M |
| July 03, 2025 | 8.68 | 8.65 | 8.65 | 8.75 | 8.63 | 4.93M |
| July 02, 2025 | 8.72 | 8.67 | 8.67 | 8.73 | 8.62 | 6.04M |
| July 01, 2025 | 8.82 | 8.72 | 8.72 | 8.88 | 8.64 | 9.33M |
| June 30, 2025 | 8.82 | 8.92 | 8.82 | 8.94 | 8.8 | 11.87M |
| June 27, 2025 | 8.85 | 8.78 | 8.78 | 8.99 | 8.76 | 17.36M |
| June 26, 2025 | 9.18 | 8.92 | 8.92 | 9.27 | 8.69 | 30.26M |
| June 25, 2025 | 8.58 | 8.81 | 8.81 | 8.83 | 8.52 | 9.46M |
| June 24, 2025 | 8.51 | 8.6 | 8.6 | 8.69 | 8.49 | 7.95M |
| June 23, 2025 | 8.25 | 8.5 | 8.5 | 8.5 | 8.24 | 6.85M |
| June 20, 2025 | 8.33 | 8.27 | 8.27 | 8.36 | 8.21 | 4.94M |
| June 19, 2025 | 8.55 | 8.33 | 8.33 | 8.56 | 8.31 | 7.46M |
| June 18, 2025 | 8.7 | 8.49 | 8.49 | 8.73 | 8.48 | 8.07M |
| June 17, 2025 | 8.85 | 8.73 | 8.73 | 8.9 | 8.66 | 6.99M |
| June 16, 2025 | 8.82 | 8.85 | 8.85 | 8.98 | 8.78 | 6.31M |