9.32
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.07 | 9.32 | 9.32 | 9.32 | 9.01 | 17M |
| September 04, 2025 | 9.2 | 9.06 | 9.06 | 9.35 | 8.92 | 21.13M |
| September 03, 2025 | 9.4 | 9.17 | 9.17 | 9.45 | 9.12 | 20.15M |
| September 02, 2025 | 9.76 | 9.39 | 9.39 | 9.77 | 9.29 | 29.57M |
| September 01, 2025 | 9.73 | 9.78 | 9.78 | 9.83 | 9.68 | 18.12M |
| August 29, 2025 | 9.88 | 9.71 | 9.71 | 9.88 | 9.69 | 21.07M |
| August 28, 2025 | 9.66 | 9.9 | 9.9 | 9.91 | 9.45 | 37.73M |
| August 27, 2025 | 10.01 | 9.69 | 9.69 | 10.06 | 9.67 | 35.84M |
| August 26, 2025 | 9.79 | 10 | 10 | 10.06 | 9.78 | 41.65M |
| August 25, 2025 | 9.99 | 9.87 | 9.87 | 10.09 | 9.8 | 33.06M |
| August 22, 2025 | 9.83 | 9.92 | 9.92 | 9.95 | 9.83 | 28.82M |
| August 21, 2025 | 10.23 | 9.89 | 9.89 | 10.27 | 9.84 | 39.72M |
| August 20, 2025 | 9.9 | 10.03 | 10.03 | 10.09 | 9.82 | 44.03M |
| August 19, 2025 | 9.81 | 10.01 | 10.01 | 10.17 | 9.8 | 67.21M |
| August 18, 2025 | 9.41 | 9.73 | 9.73 | 9.73 | 9.4 | 46.09M |
| August 15, 2025 | 9.3 | 9.4 | 9.4 | 9.41 | 9.28 | 12.9M |
| August 14, 2025 | 9.48 | 9.34 | 9.34 | 9.51 | 9.26 | 18.65M |
| August 13, 2025 | 9.47 | 9.45 | 9.45 | 9.5 | 9.4 | 13.66M |
| August 12, 2025 | 9.5 | 9.47 | 9.47 | 9.52 | 9.41 | 12.39M |
| August 11, 2025 | 9.29 | 9.51 | 9.51 | 9.51 | 9.28 | 23.07M |
| August 08, 2025 | 9.4 | 9.25 | 9.25 | 9.41 | 9.24 | 11.7M |
| August 07, 2025 | 9.36 | 9.39 | 9.39 | 9.43 | 9.32 | 13.44M |
| August 06, 2025 | 9.33 | 9.36 | 9.36 | 9.36 | 9.24 | 12.44M |
| August 05, 2025 | 9.25 | 9.32 | 9.32 | 9.32 | 9.24 | 9.31M |
| August 04, 2025 | 9.13 | 9.25 | 9.25 | 9.25 | 9.07 | 10.6M |
| August 01, 2025 | 9.25 | 9.17 | 9.17 | 9.31 | 9.16 | 12.04M |
| July 31, 2025 | 9.37 | 9.23 | 9.23 | 9.44 | 9.21 | 15.53M |
| July 30, 2025 | 9.54 | 9.39 | 9.39 | 9.54 | 9.32 | 13.91M |
| July 29, 2025 | 9.45 | 9.52 | 9.52 | 9.58 | 9.4 | 14.99M |
| July 28, 2025 | 9.54 | 9.49 | 9.49 | 9.56 | 9.45 | 15.17M |
| July 25, 2025 | 9.46 | 9.49 | 9.49 | 9.51 | 9.39 | 18.15M |
| July 24, 2025 | 9.3 | 9.44 | 9.44 | 9.44 | 9.3 | 18.95M |
| July 23, 2025 | 9.37 | 9.25 | 9.25 | 9.39 | 9.24 | 14.2M |
| July 22, 2025 | 9.49 | 9.36 | 9.36 | 9.49 | 9.32 | 14.97M |
| July 21, 2025 | 9.38 | 9.46 | 9.46 | 9.46 | 9.34 | 12.89M |
| July 18, 2025 | 9.43 | 9.39 | 9.39 | 9.48 | 9.34 | 11.64M |
| July 17, 2025 | 9.31 | 9.44 | 9.44 | 9.51 | 9.27 | 15.99M |
| July 16, 2025 | 9.28 | 9.3 | 9.3 | 9.35 | 9.21 | 12.31M |
| July 15, 2025 | 9.42 | 9.28 | 9.28 | 9.43 | 9.2 | 26.2M |
| July 14, 2025 | 9.48 | 9.52 | 9.52 | 9.56 | 9.43 | 14.04M |
| July 11, 2025 | 9.62 | 9.5 | 9.5 | 9.63 | 9.35 | 35.96M |
| July 10, 2025 | 9.74 | 9.68 | 9.68 | 9.77 | 9.6 | 14.2M |
| July 09, 2025 | 9.79 | 9.73 | 9.73 | 9.86 | 9.71 | 18.18M |
| July 08, 2025 | 9.66 | 9.82 | 9.82 | 9.83 | 9.63 | 20.34M |
| July 07, 2025 | 9.66 | 9.63 | 9.63 | 9.66 | 9.57 | 11.23M |
| July 04, 2025 | 9.84 | 9.59 | 9.59 | 9.84 | 9.59 | 26.76M |
| July 03, 2025 | 9.8 | 9.83 | 9.83 | 9.84 | 9.72 | 20.97M |
| July 02, 2025 | 10 | 9.82 | 9.82 | 10.12 | 9.75 | 34.86M |
| July 01, 2025 | 10.08 | 9.98 | 9.98 | 10.16 | 9.88 | 26.94M |
| June 30, 2025 | 9.89 | 10.08 | 10.08 | 10.17 | 9.89 | 32.22M |
| June 27, 2025 | 10.19 | 9.92 | 9.92 | 10.24 | 9.89 | 40.67M |
| June 26, 2025 | 10.18 | 10.04 | 10.04 | 10.22 | 10.03 | 43.02M |
| June 25, 2025 | 9.81 | 10.24 | 10.24 | 10.3 | 9.81 | 60.3M |
| June 24, 2025 | 10.17 | 10.12 | 10.12 | 10.2 | 9.97 | 63.68M |
| June 23, 2025 | 9.53 | 10.07 | 10.07 | 10.45 | 9.41 | 81.68M |
| June 20, 2025 | 9.81 | 9.5 | 9.5 | 10.05 | 9.5 | 51.84M |
| June 19, 2025 | 10.2 | 9.85 | 9.85 | 10.21 | 9.77 | 81.97M |
| June 18, 2025 | 10.27 | 10.38 | 10.38 | 10.66 | 10.21 | 79.93M |
| June 17, 2025 | 10.05 | 10.48 | 10.48 | 10.68 | 9.94 | 106.73M |
| June 16, 2025 | 9.86 | 10.16 | 10.16 | 10.44 | 9.86 | 89.96M |