9.52
+0.07(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.35 | 9.45 | 9.45 | 9.46 | 9.08 | 10.22M |
| September 04, 2025 | 9.15 | 9.41 | 9.41 | 9.59 | 9.09 | 13.9M |
| September 03, 2025 | 9.58 | 9.07 | 9.07 | 9.62 | 9.02 | 8.18M |
| September 02, 2025 | 9.6 | 9.55 | 9.55 | 9.69 | 9.31 | 8.52M |
| September 01, 2025 | 9.5 | 9.59 | 9.59 | 9.73 | 9.34 | 9.62M |
| August 29, 2025 | 9.59 | 9.43 | 9.43 | 9.71 | 9.38 | 9.25M |
| August 28, 2025 | 9.75 | 9.56 | 9.56 | 10.15 | 9.09 | 15.72M |
| August 27, 2025 | 10.13 | 9.72 | 9.72 | 10.16 | 9.71 | 11.57M |
| August 26, 2025 | 10.07 | 10.17 | 10.17 | 10.4 | 9.87 | 11.95M |
| August 25, 2025 | 9.92 | 10.03 | 10.03 | 10.09 | 9.8 | 8.25M |
| August 22, 2025 | 10.05 | 9.91 | 9.91 | 10.09 | 9.8 | 6.95M |
| August 21, 2025 | 9.99 | 10.06 | 10.06 | 10.1 | 9.91 | 7.09M |
| August 20, 2025 | 10.02 | 10.01 | 10.01 | 10.11 | 9.81 | 11.13M |
| August 19, 2025 | 9.63 | 9.93 | 9.93 | 9.95 | 9.6 | 10.71M |
| August 18, 2025 | 9.58 | 9.6 | 9.6 | 9.76 | 9.56 | 7.46M |
| August 15, 2025 | 9.65 | 9.55 | 9.55 | 9.78 | 9.51 | 7.75M |
| August 14, 2025 | 10 | 9.64 | 9.64 | 10 | 9.62 | 8.8M |
| August 13, 2025 | 10.12 | 10 | 10 | 10.35 | 9.91 | 9.51M |
| August 12, 2025 | 10.13 | 10.03 | 10.03 | 10.21 | 9.99 | 8.14M |
| August 11, 2025 | 10.09 | 10.12 | 10.12 | 10.27 | 9.92 | 10.81M |
| August 08, 2025 | 9.8 | 10.05 | 10.05 | 10.15 | 9.66 | 12.68M |
| August 07, 2025 | 9.66 | 9.81 | 9.81 | 9.89 | 9.59 | 9.71M |
| August 06, 2025 | 9.8 | 9.66 | 9.66 | 9.83 | 9.62 | 6.9M |
| August 05, 2025 | 9.52 | 9.7 | 9.7 | 9.75 | 9.52 | 9.06M |
| August 04, 2025 | 9.47 | 9.52 | 9.52 | 9.54 | 9.29 | 8.59M |
| August 01, 2025 | 9.34 | 9.47 | 9.47 | 9.57 | 9.33 | 10.84M |
| July 31, 2025 | 9.57 | 9.36 | 9.36 | 9.67 | 9.34 | 12.7M |
| July 30, 2025 | 9.24 | 9.62 | 9.62 | 9.7 | 9.24 | 17.18M |
| July 29, 2025 | 9.87 | 9.34 | 9.34 | 10.06 | 9.3 | 21.7M |
| July 28, 2025 | 9.49 | 9.59 | 9.59 | 9.65 | 9.48 | 7.18M |
| July 25, 2025 | 9.47 | 9.48 | 9.48 | 9.52 | 9.4 | 6.19M |
| July 24, 2025 | 9.35 | 9.5 | 9.5 | 9.58 | 9.31 | 9.66M |
| July 23, 2025 | 9.34 | 9.35 | 9.35 | 9.45 | 9.25 | 6.78M |
| July 22, 2025 | 9.36 | 9.33 | 9.33 | 9.42 | 9.24 | 6.54M |
| July 21, 2025 | 9.17 | 9.36 | 9.36 | 9.38 | 9.17 | 8.23M |
| July 18, 2025 | 9.43 | 9.19 | 9.19 | 9.5 | 9.11 | 8.93M |
| July 17, 2025 | 9.18 | 9.31 | 9.31 | 9.7 | 9.17 | 13.09M |
| July 16, 2025 | 8.96 | 9.18 | 9.18 | 9.24 | 8.96 | 9.28M |
| July 15, 2025 | 9.1 | 8.95 | 8.95 | 9.12 | 8.82 | 6.63M |
| July 14, 2025 | 9.06 | 9.13 | 9.13 | 9.17 | 9.01 | 4.02M |
| July 11, 2025 | 9.1 | 9.08 | 9.08 | 9.22 | 8.96 | 4.68M |
| July 10, 2025 | 9.2 | 9.12 | 9.12 | 9.23 | 9.05 | 4.59M |
| July 09, 2025 | 9.17 | 9.18 | 9.18 | 9.3 | 9.15 | 6.23M |
| July 08, 2025 | 9.24 | 9.16 | 9.16 | 9.29 | 9.14 | 6.99M |
| July 07, 2025 | 9.03 | 9.2 | 9.2 | 9.2 | 8.97 | 6.57M |
| July 04, 2025 | 9.14 | 9.03 | 9.03 | 9.16 | 8.93 | 4.97M |
| July 03, 2025 | 9.15 | 9.12 | 9.12 | 9.21 | 9.01 | 5.02M |
| July 02, 2025 | 9.11 | 9.16 | 9.16 | 9.2 | 9.01 | 6.55M |
| July 01, 2025 | 9.06 | 9.1 | 9.1 | 9.14 | 8.93 | 7M |
| June 30, 2025 | 8.9 | 9.01 | 9.01 | 9.05 | 8.85 | 5.97M |
| June 27, 2025 | 8.85 | 8.9 | 8.9 | 8.99 | 8.84 | 4.81M |
| June 26, 2025 | 8.8 | 8.86 | 8.86 | 8.93 | 8.7 | 6.56M |
| June 25, 2025 | 8.95 | 8.8 | 8.8 | 8.96 | 8.68 | 7.31M |
| June 24, 2025 | 8.69 | 8.81 | 8.81 | 8.82 | 8.61 | 6.82M |
| June 23, 2025 | 8.41 | 8.58 | 8.58 | 8.6 | 8.3 | 6.74M |
| June 20, 2025 | 8.41 | 8.41 | 8.41 | 8.56 | 8.35 | 5.31M |
| June 19, 2025 | 8.71 | 8.41 | 8.41 | 8.72 | 8.4 | 6.92M |
| June 18, 2025 | 8.77 | 8.69 | 8.69 | 8.89 | 8.66 | 5.74M |
| June 17, 2025 | 8.87 | 8.84 | 8.84 | 9.1 | 8.76 | 7.94M |
| June 16, 2025 | 8.67 | 8.84 | 8.84 | 8.92 | 8.61 | 7.96M |
