9.76
+0.33(+3.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.18 | 9.43 | 9.43 | 9.47 | 9.15 | 42.45M |
| September 04, 2025 | 9.27 | 9.17 | 9.17 | 9.69 | 9.06 | 55.56M |
| September 03, 2025 | 9.56 | 9.31 | 9.31 | 9.63 | 9.26 | 41.07M |
| September 02, 2025 | 9.95 | 9.54 | 9.54 | 9.99 | 9.43 | 65.08M |
| September 01, 2025 | 9.88 | 9.94 | 9.94 | 10.05 | 9.81 | 59.58M |
| August 29, 2025 | 9.9 | 9.79 | 9.79 | 9.91 | 9.7 | 57.68M |
| August 28, 2025 | 9.85 | 9.89 | 9.89 | 10.06 | 9.58 | 63.01M |
| August 27, 2025 | 9.95 | 9.84 | 9.84 | 10.14 | 9.79 | 71.49M |
| August 26, 2025 | 10.1 | 9.95 | 9.95 | 10.19 | 9.92 | 76.2M |
| August 25, 2025 | 9.91 | 10.26 | 10.26 | 10.34 | 9.91 | 99.33M |
| August 22, 2025 | 9.89 | 9.89 | 9.89 | 9.97 | 9.8 | 47.39M |
| August 21, 2025 | 10 | 9.85 | 9.85 | 10.01 | 9.78 | 49.85M |
| August 20, 2025 | 10.01 | 10 | 10 | 10.1 | 9.83 | 61.74M |
| August 19, 2025 | 10.09 | 9.98 | 9.98 | 10.13 | 9.9 | 61.55M |
| August 18, 2025 | 10.39 | 10.13 | 10.13 | 10.46 | 10.08 | 110.4M |
| August 15, 2025 | 9.72 | 10.25 | 10.25 | 10.25 | 9.72 | 98.26M |
| August 14, 2025 | 9.9 | 9.77 | 9.77 | 10.1 | 9.72 | 113.23M |
| August 13, 2025 | 9.23 | 9.69 | 9.69 | 9.7 | 9.23 | 81.26M |
| August 12, 2025 | 9.33 | 9.25 | 9.25 | 9.35 | 9.17 | 34.26M |
| August 11, 2025 | 9.33 | 9.33 | 9.33 | 9.45 | 9.3 | 44.94M |
| August 08, 2025 | 9.2 | 9.28 | 9.28 | 9.34 | 9.1 | 39.55M |
| August 07, 2025 | 9.34 | 9.24 | 9.24 | 9.38 | 9.15 | 41.32M |
| August 06, 2025 | 9.11 | 9.31 | 9.31 | 9.33 | 9.09 | 64.79M |
| August 05, 2025 | 9.09 | 9.13 | 9.13 | 9.24 | 9.07 | 55.29M |
| August 04, 2025 | 8.83 | 9.08 | 9.08 | 9.08 | 8.82 | 36.52M |
| August 01, 2025 | 8.85 | 8.9 | 8.9 | 8.96 | 8.81 | 25.86M |
| July 31, 2025 | 8.92 | 8.87 | 8.87 | 9.05 | 8.84 | 34.15M |
| July 30, 2025 | 9.16 | 8.99 | 8.99 | 9.16 | 8.9 | 48.04M |
| July 29, 2025 | 9.27 | 9.18 | 9.18 | 9.29 | 9.08 | 43.93M |
| July 28, 2025 | 9.16 | 9.27 | 9.27 | 9.43 | 9.04 | 79.4M |
| July 25, 2025 | 9 | 9.16 | 9.16 | 9.3 | 8.83 | 86.17M |
| July 24, 2025 | 8.81 | 8.97 | 8.97 | 9 | 8.79 | 50.01M |
| July 23, 2025 | 9.01 | 8.85 | 8.85 | 9.01 | 8.82 | 47.01M |
| July 22, 2025 | 9.13 | 9.05 | 9.05 | 9.13 | 8.97 | 40.02M |
| July 21, 2025 | 9.08 | 9.14 | 9.14 | 9.16 | 9.05 | 39.77M |
| July 18, 2025 | 8.98 | 9.05 | 9.05 | 9.08 | 8.95 | 41.82M |
| July 17, 2025 | 8.8 | 8.98 | 8.98 | 9 | 8.75 | 50.34M |
| July 16, 2025 | 8.95 | 8.81 | 8.81 | 8.99 | 8.77 | 42.7M |
| July 15, 2025 | 8.87 | 8.92 | 8.92 | 9.08 | 8.82 | 54.03M |
| July 14, 2025 | 8.98 | 8.86 | 8.86 | 9.03 | 8.83 | 50.73M |
| July 11, 2025 | 8.98 | 8.94 | 8.94 | 9.04 | 8.74 | 61.22M |
| July 10, 2025 | 9.01 | 8.81 | 8.81 | 9.04 | 8.6 | 60.65M |
| July 09, 2025 | 9.26 | 8.98 | 8.98 | 9.3 | 8.95 | 57.08M |
| July 08, 2025 | 9.18 | 9.23 | 9.23 | 9.27 | 9.18 | 30.74M |
| July 07, 2025 | 9.28 | 9.2 | 9.2 | 9.37 | 9.16 | 20.07M |
| July 04, 2025 | 9.37 | 9.28 | 9.28 | 9.42 | 9.13 | 34.33M |
| July 03, 2025 | 9.54 | 9.37 | 9.37 | 9.57 | 9.3 | 37.32M |
| July 02, 2025 | 9.7 | 9.54 | 9.54 | 9.73 | 9.44 | 28.59M |
| July 01, 2025 | 9.82 | 9.72 | 9.72 | 9.83 | 9.59 | 19.96M |
| June 30, 2025 | 9.65 | 9.73 | 9.73 | 9.99 | 9.5 | 39.64M |
| June 27, 2025 | 9.57 | 9.53 | 9.53 | 9.65 | 9.48 | 16.5M |
| June 26, 2025 | 9.66 | 9.51 | 9.51 | 9.75 | 9.49 | 21.96M |
| June 25, 2025 | 9.42 | 9.64 | 9.64 | 9.68 | 9.36 | 28.78M |
| June 24, 2025 | 9 | 9.38 | 9.38 | 9.43 | 8.96 | 24.68M |
| June 23, 2025 | 8.86 | 8.95 | 8.95 | 9.05 | 8.86 | 14.85M |
| June 20, 2025 | 8.93 | 8.91 | 8.91 | 9.01 | 8.86 | 11.86M |
| June 19, 2025 | 9.2 | 8.96 | 8.96 | 9.29 | 8.92 | 16.76M |
| June 18, 2025 | 9.24 | 9.19 | 9.19 | 9.34 | 9.12 | 13.62M |
| June 17, 2025 | 9.23 | 9.24 | 9.24 | 9.32 | 9.19 | 11.95M |
| June 16, 2025 | 9.37 | 9.27 | 9.27 | 9.51 | 9.19 | 24.04M |