9.79
-0.21(-2.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9.86 | 10 | 10 | 10 | 9.73 | 21.44M |
September 04, 2025 | 9.86 | 9.73 | 9.73 | 10.19 | 9.59 | 27.64M |
September 03, 2025 | 10.03 | 9.82 | 9.82 | 10.17 | 9.75 | 21.52M |
September 02, 2025 | 10.36 | 10.02 | 10.02 | 10.4 | 9.87 | 28.45M |
September 01, 2025 | 10.38 | 10.35 | 10.35 | 10.46 | 10.25 | 16.81M |
August 29, 2025 | 10.51 | 10.38 | 10.38 | 10.51 | 10.3 | 18.81M |
August 28, 2025 | 10.28 | 10.49 | 10.49 | 10.49 | 10.05 | 27.71M |
August 27, 2025 | 10.62 | 10.29 | 10.29 | 10.72 | 10.29 | 27.93M |
August 26, 2025 | 10.22 | 10.63 | 10.63 | 10.74 | 10.22 | 33.94M |
August 25, 2025 | 10.54 | 10.37 | 10.37 | 10.55 | 10.3 | 26.66M |
August 22, 2025 | 10.4 | 10.48 | 10.48 | 10.48 | 10.3 | 27.23M |
August 21, 2025 | 10.4 | 10.4 | 10.4 | 10.62 | 10.31 | 33.85M |
August 20, 2025 | 10.01 | 10.39 | 10.39 | 10.56 | 9.93 | 43.53M |
August 19, 2025 | 9.92 | 10.07 | 10.07 | 10.16 | 9.92 | 30.53M |
August 18, 2025 | 9.96 | 9.9 | 9.9 | 10.04 | 9.8 | 33.18M |
August 15, 2025 | 9.64 | 9.94 | 9.94 | 10.19 | 9.6 | 41.51M |
August 14, 2025 | 9.76 | 9.61 | 9.61 | 9.93 | 9.57 | 23.02M |
August 13, 2025 | 9.7 | 9.69 | 9.69 | 9.72 | 9.6 | 12.29M |
August 12, 2025 | 9.66 | 9.68 | 9.68 | 9.77 | 9.62 | 13.61M |
August 11, 2025 | 9.43 | 9.69 | 9.69 | 9.77 | 9.4 | 21.91M |
August 08, 2025 | 9.55 | 9.45 | 9.45 | 9.58 | 9.4 | 13.28M |
August 07, 2025 | 9.65 | 9.6 | 9.6 | 9.81 | 9.55 | 19.92M |
August 06, 2025 | 9.58 | 9.63 | 9.63 | 9.65 | 9.5 | 13.51M |
August 05, 2025 | 9.49 | 9.59 | 9.59 | 9.6 | 9.48 | 12.52M |
August 04, 2025 | 9.35 | 9.48 | 9.48 | 9.48 | 9.29 | 11.65M |
August 01, 2025 | 9.36 | 9.44 | 9.44 | 9.55 | 9.35 | 12.21M |
July 31, 2025 | 9.54 | 9.43 | 9.43 | 9.69 | 9.39 | 14.24M |
July 30, 2025 | 9.63 | 9.6 | 9.6 | 9.69 | 9.53 | 13.05M |
July 29, 2025 | 9.64 | 9.66 | 9.66 | 9.69 | 9.54 | 12.14M |
July 28, 2025 | 9.5 | 9.64 | 9.64 | 9.73 | 9.41 | 18.94M |
July 25, 2025 | 9.39 | 9.51 | 9.51 | 9.55 | 9.35 | 15.18M |
July 24, 2025 | 9.28 | 9.38 | 9.38 | 9.38 | 9.24 | 9.79M |
July 23, 2025 | 9.35 | 9.29 | 9.29 | 9.4 | 9.26 | 13.38M |
July 22, 2025 | 9.44 | 9.36 | 9.36 | 9.47 | 9.3 | 13.53M |
July 21, 2025 | 9.33 | 9.43 | 9.43 | 9.44 | 9.3 | 12.16M |
July 18, 2025 | 9.49 | 9.33 | 9.33 | 9.52 | 9.25 | 15.05M |
July 17, 2025 | 9.24 | 9.49 | 9.49 | 9.5 | 9.21 | 18.08M |
July 16, 2025 | 9.17 | 9.23 | 9.23 | 9.34 | 9.17 | 9.06M |
July 15, 2025 | 9.31 | 9.2 | 9.2 | 9.4 | 9.14 | 14.16M |
July 14, 2025 | 9.35 | 9.38 | 9.38 | 9.4 | 9.24 | 8.99M |
July 11, 2025 | 9.39 | 9.37 | 9.37 | 9.44 | 9.3 | 11.24M |
July 10, 2025 | 9.41 | 9.39 | 9.39 | 9.49 | 9.3 | 10.32M |
July 09, 2025 | 9.5 | 9.41 | 9.41 | 9.55 | 9.38 | 10.79M |
July 08, 2025 | 9.37 | 9.52 | 9.52 | 9.54 | 9.36 | 11.62M |
July 07, 2025 | 9.36 | 9.38 | 9.38 | 9.4 | 9.26 | 8.82M |
July 04, 2025 | 9.45 | 9.4 | 9.4 | 9.61 | 9.35 | 14.99M |
July 03, 2025 | 9.36 | 9.51 | 9.51 | 9.55 | 9.33 | 13.56M |
July 02, 2025 | 9.66 | 9.39 | 9.39 | 9.68 | 9.37 | 23.67M |
July 01, 2025 | 9.74 | 9.72 | 9.72 | 9.79 | 9.59 | 20.81M |
June 30, 2025 | 9.76 | 9.69 | 9.69 | 9.8 | 9.58 | 26.04M |
June 27, 2025 | 9.65 | 9.76 | 9.76 | 9.77 | 9.52 | 35.58M |
June 26, 2025 | 9.48 | 9.56 | 9.56 | 10.05 | 9.48 | 64.54M |
June 25, 2025 | 9.02 | 9.36 | 9.36 | 9.47 | 9.02 | 46.87M |
June 24, 2025 | 8.82 | 8.94 | 8.94 | 8.99 | 8.8 | 11.97M |
June 23, 2025 | 8.64 | 8.81 | 8.81 | 8.81 | 8.6 | 8.53M |
June 20, 2025 | 8.7 | 8.65 | 8.65 | 8.81 | 8.61 | 8.52M |
June 19, 2025 | 8.87 | 8.76 | 8.76 | 9 | 8.73 | 12.75M |
June 18, 2025 | 8.84 | 8.9 | 8.9 | 8.9 | 8.7 | 11.97M |
June 17, 2025 | 8.92 | 8.86 | 8.86 | 8.99 | 8.84 | 9.14M |
June 16, 2025 | 8.8 | 8.93 | 8.93 | 9.01 | 8.78 | 10.08M |