9.73
+0.64(+7.04%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8.21 | 9.09 | 9.09 | 9.09 | 8.21 | 317.61M |
September 04, 2025 | 8.3 | 8.26 | 8.26 | 8.58 | 8.11 | 197.76M |
September 03, 2025 | 8.27 | 8.1 | 8.1 | 8.36 | 8.1 | 214.28M |
September 02, 2025 | 7.86 | 8.26 | 8.26 | 8.64 | 7.85 | 336.32M |
September 01, 2025 | 7.99 | 7.85 | 7.85 | 7.99 | 7.78 | 84.33M |
August 29, 2025 | 8.17 | 8.01 | 8.01 | 8.18 | 7.97 | 73.92M |
August 28, 2025 | 7.91 | 8.16 | 8.16 | 8.16 | 7.85 | 120.12M |
August 27, 2025 | 8.31 | 7.91 | 7.91 | 8.34 | 7.9 | 140.06M |
August 26, 2025 | 7.95 | 8.15 | 8.15 | 8.36 | 7.88 | 155.74M |
August 25, 2025 | 7.98 | 7.99 | 7.99 | 8.05 | 7.92 | 83.89M |
August 22, 2025 | 7.89 | 7.96 | 7.96 | 7.99 | 7.87 | 68.03M |
August 21, 2025 | 7.96 | 7.91 | 7.91 | 8.03 | 7.86 | 71.38M |
August 20, 2025 | 7.88 | 8 | 8 | 8.11 | 7.85 | 107.14M |
August 19, 2025 | 7.86 | 7.88 | 7.88 | 7.94 | 7.77 | 73.74M |
August 18, 2025 | 7.77 | 7.86 | 7.86 | 7.9 | 7.74 | 99.96M |
August 15, 2025 | 7.51 | 7.74 | 7.74 | 7.76 | 7.51 | 87.8M |
August 14, 2025 | 7.63 | 7.53 | 7.53 | 7.67 | 7.48 | 48.98M |
August 13, 2025 | 7.57 | 7.62 | 7.62 | 7.63 | 7.56 | 49.56M |
August 12, 2025 | 7.59 | 7.57 | 7.57 | 7.64 | 7.53 | 43.59M |
August 11, 2025 | 7.46 | 7.55 | 7.55 | 7.58 | 7.46 | 34.69M |
August 08, 2025 | 7.56 | 7.48 | 7.48 | 7.56 | 7.46 | 34.19M |
August 07, 2025 | 7.63 | 7.56 | 7.56 | 7.64 | 7.54 | 35.64M |
August 06, 2025 | 7.56 | 7.62 | 7.62 | 7.62 | 7.52 | 37.26M |
August 05, 2025 | 7.53 | 7.58 | 7.58 | 7.61 | 7.52 | 33.68M |
August 04, 2025 | 7.48 | 7.53 | 7.53 | 7.53 | 7.4 | 34.09M |
August 01, 2025 | 7.47 | 7.53 | 7.53 | 7.68 | 7.45 | 45.06M |
July 31, 2025 | 7.58 | 7.49 | 7.49 | 7.69 | 7.46 | 53.39M |
July 30, 2025 | 7.72 | 7.58 | 7.58 | 7.72 | 7.55 | 49.79M |
July 29, 2025 | 7.77 | 7.74 | 7.74 | 7.78 | 7.66 | 45.82M |
July 28, 2025 | 7.8 | 7.77 | 7.77 | 7.82 | 7.73 | 39.29M |
July 25, 2025 | 7.86 | 7.8 | 7.8 | 7.86 | 7.75 | 48.5M |
July 24, 2025 | 7.77 | 7.87 | 7.87 | 7.98 | 7.75 | 85.58M |
July 23, 2025 | 7.78 | 7.7 | 7.7 | 7.81 | 7.68 | 55.32M |
July 22, 2025 | 7.77 | 7.81 | 7.81 | 7.84 | 7.74 | 60.07M |
July 21, 2025 | 7.72 | 7.78 | 7.78 | 7.79 | 7.69 | 49.41M |
July 18, 2025 | 7.78 | 7.71 | 7.71 | 7.8 | 7.68 | 43.88M |
July 17, 2025 | 7.71 | 7.77 | 7.77 | 7.78 | 7.68 | 44.29M |
July 16, 2025 | 7.71 | 7.74 | 7.74 | 7.8 | 7.71 | 52.42M |
July 15, 2025 | 7.68 | 7.7 | 7.7 | 7.85 | 7.62 | 51.84M |
July 14, 2025 | 7.69 | 7.73 | 7.73 | 7.79 | 7.67 | 45.71M |
July 11, 2025 | 7.74 | 7.7 | 7.7 | 7.75 | 7.65 | 47.45M |
July 10, 2025 | 7.7 | 7.74 | 7.74 | 7.82 | 7.7 | 52.31M |
July 09, 2025 | 7.79 | 7.7 | 7.7 | 7.84 | 7.68 | 64.31M |
July 08, 2025 | 7.68 | 7.82 | 7.82 | 7.86 | 7.65 | 102.36M |
July 07, 2025 | 7.47 | 7.77 | 7.77 | 7.84 | 7.43 | 105.35M |
July 04, 2025 | 7.48 | 7.52 | 7.52 | 7.69 | 7.44 | 67.77M |
July 03, 2025 | 7.45 | 7.49 | 7.49 | 7.51 | 7.42 | 33.45M |
July 02, 2025 | 7.53 | 7.48 | 7.48 | 7.54 | 7.44 | 35.78M |
July 01, 2025 | 7.5 | 7.55 | 7.55 | 7.57 | 7.48 | 38.76M |
June 30, 2025 | 7.5 | 7.53 | 7.53 | 7.56 | 7.48 | 43.91M |
June 27, 2025 | 7.41 | 7.49 | 7.49 | 7.62 | 7.39 | 60M |
June 26, 2025 | 7.46 | 7.39 | 7.39 | 7.55 | 7.38 | 43.42M |
June 25, 2025 | 7.4 | 7.45 | 7.45 | 7.48 | 7.36 | 42.18M |
June 24, 2025 | 7.26 | 7.4 | 7.4 | 7.4 | 7.26 | 38M |
June 23, 2025 | 7.1 | 7.24 | 7.24 | 7.27 | 7.08 | 28.56M |
June 20, 2025 | 7.28 | 7.18 | 7.18 | 7.37 | 7.16 | 41.54M |
June 19, 2025 | 7.46 | 7.3 | 7.3 | 7.59 | 7.27 | 53.86M |
June 18, 2025 | 7.57 | 7.5 | 7.5 | 7.61 | 7.43 | 49.03M |
June 17, 2025 | 7.69 | 7.6 | 7.6 | 7.73 | 7.58 | 42.34M |
June 16, 2025 | 7.58 | 7.72 | 7.72 | 7.77 | 7.53 | 39.81M |