9.12
-0.02(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.94 | 8.97 | 8.97 | 9.05 | 8.71 | 14.82M |
| September 04, 2025 | 8.98 | 8.88 | 8.88 | 9.2 | 8.61 | 19.07M |
| September 03, 2025 | 8.94 | 8.95 | 8.95 | 9.1 | 8.82 | 14.52M |
| September 02, 2025 | 8.9 | 8.86 | 8.86 | 9.01 | 8.65 | 19.81M |
| September 01, 2025 | 8.59 | 8.9 | 8.9 | 8.9 | 8.57 | 19.16M |
| August 29, 2025 | 8.51 | 8.48 | 8.48 | 8.6 | 8.39 | 12.38M |
| August 28, 2025 | 8.65 | 8.51 | 8.51 | 8.75 | 8.22 | 30.42M |
| August 27, 2025 | 8.9 | 8.65 | 8.65 | 9.13 | 8.61 | 24.08M |
| August 26, 2025 | 8.45 | 8.89 | 8.89 | 8.89 | 8.42 | 19.7M |
| August 25, 2025 | 8.52 | 8.47 | 8.47 | 8.65 | 8.39 | 21.55M |
| August 22, 2025 | 8.56 | 8.51 | 8.51 | 8.75 | 8.47 | 22.36M |
| August 21, 2025 | 8.65 | 8.47 | 8.47 | 8.81 | 8.4 | 36.46M |
| August 20, 2025 | 8.08 | 8.41 | 8.41 | 8.41 | 7.94 | 24.53M |
| August 19, 2025 | 7.6 | 8.01 | 8.01 | 8.01 | 7.56 | 23.77M |
| August 18, 2025 | 7.48 | 7.63 | 7.63 | 7.72 | 7.43 | 14.68M |
| August 15, 2025 | 7.16 | 7.37 | 7.37 | 7.37 | 7.1 | 15.43M |
| August 14, 2025 | 7.22 | 7.16 | 7.16 | 7.36 | 7.15 | 14.94M |
| August 13, 2025 | 7.16 | 7.22 | 7.22 | 7.25 | 7.14 | 10.04M |
| August 12, 2025 | 7.2 | 7.15 | 7.15 | 7.22 | 7.1 | 9.2M |
| August 11, 2025 | 7.14 | 7.2 | 7.2 | 7.26 | 7.11 | 8.66M |
| August 08, 2025 | 7.06 | 7.14 | 7.14 | 7.18 | 6.99 | 10.72M |
| August 07, 2025 | 7.02 | 7.1 | 7.1 | 7.13 | 7.01 | 8.62M |
| August 06, 2025 | 6.95 | 7.01 | 7.01 | 7.09 | 6.91 | 10.61M |
| August 05, 2025 | 7 | 6.94 | 6.94 | 7.08 | 6.91 | 9.22M |
| August 04, 2025 | 6.67 | 6.97 | 6.97 | 6.98 | 6.66 | 13.67M |
| August 01, 2025 | 6.7 | 6.7 | 6.7 | 6.76 | 6.67 | 7.65M |
| July 31, 2025 | 6.65 | 6.7 | 6.7 | 6.78 | 6.6 | 12.61M |
| July 30, 2025 | 6.76 | 6.64 | 6.64 | 6.78 | 6.56 | 13.08M |
| July 29, 2025 | 6.86 | 6.76 | 6.76 | 6.88 | 6.73 | 10.79M |
| July 28, 2025 | 6.91 | 6.86 | 6.86 | 7.03 | 6.82 | 12.66M |
| July 25, 2025 | 6.78 | 6.9 | 6.9 | 6.99 | 6.76 | 14.06M |
| July 24, 2025 | 6.69 | 6.76 | 6.76 | 6.84 | 6.67 | 10.88M |
| July 23, 2025 | 6.7 | 6.69 | 6.69 | 6.88 | 6.62 | 12.83M |
| July 22, 2025 | 6.76 | 6.69 | 6.69 | 6.79 | 6.67 | 12.52M |
| July 21, 2025 | 6.8 | 6.77 | 6.77 | 6.9 | 6.72 | 12.73M |
| July 18, 2025 | 7.06 | 6.82 | 6.82 | 7.09 | 6.77 | 17.49M |
| July 17, 2025 | 7.14 | 7.05 | 7.05 | 7.19 | 7.05 | 7.83M |
| July 16, 2025 | 7.13 | 7.18 | 7.18 | 7.25 | 7.1 | 7.97M |
| July 15, 2025 | 7.1 | 7.15 | 7.15 | 7.25 | 6.91 | 15.44M |
| July 14, 2025 | 7.23 | 7.17 | 7.17 | 7.29 | 7.16 | 10.77M |
| July 11, 2025 | 7.13 | 7.07 | 7.07 | 7.16 | 6.86 | 15.17M |
| July 10, 2025 | 7.17 | 7.13 | 7.13 | 7.24 | 7.07 | 10.4M |
| July 09, 2025 | 7.36 | 7.17 | 7.17 | 7.42 | 7.16 | 16.76M |
| July 08, 2025 | 7.39 | 7.42 | 7.42 | 7.52 | 7.35 | 10.48M |
| July 07, 2025 | 7.3 | 7.44 | 7.44 | 7.49 | 7.24 | 11.08M |
| July 04, 2025 | 7.32 | 7.33 | 7.33 | 7.43 | 7.18 | 14.23M |
| July 03, 2025 | 7.49 | 7.33 | 7.33 | 7.59 | 7.3 | 15.83M |
| July 02, 2025 | 7.38 | 7.51 | 7.51 | 7.55 | 7.28 | 17.54M |
| July 01, 2025 | 7.08 | 7.38 | 7.38 | 7.4 | 7.02 | 18.47M |
| June 30, 2025 | 6.95 | 7.08 | 7.08 | 7.1 | 6.82 | 18.23M |
| June 27, 2025 | 6.89 | 6.9 | 6.9 | 7.12 | 6.87 | 20.31M |
| June 26, 2025 | 6.91 | 6.94 | 6.94 | 7.07 | 6.7 | 31.08M |
| June 25, 2025 | 7.12 | 6.91 | 6.91 | 7.47 | 6.78 | 50.38M |
| June 24, 2025 | 6.84 | 7.11 | 7.11 | 7.11 | 6.8 | 19.96M |
| June 23, 2025 | 6.42 | 6.77 | 6.77 | 6.8 | 6.28 | 19.13M |
| June 20, 2025 | 6.46 | 6.49 | 6.49 | 6.66 | 6.43 | 14.77M |
| June 19, 2025 | 6.78 | 6.46 | 6.46 | 6.87 | 6.44 | 30.57M |
| June 18, 2025 | 6.86 | 6.78 | 6.78 | 6.97 | 6.75 | 16.31M |
| June 17, 2025 | 6.75 | 6.88 | 6.88 | 6.92 | 6.69 | 16.12M |
| June 16, 2025 | 6.56 | 6.7 | 6.7 | 6.82 | 6.55 | 21.26M |