9.45
+0.3(+3.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.95 | 9.15 | 9.15 | 9.15 | 8.87 | 5.27M |
| September 04, 2025 | 8.86 | 8.92 | 8.92 | 9.1 | 8.81 | 7.2M |
| September 03, 2025 | 9.15 | 8.77 | 8.77 | 9.18 | 8.74 | 6.71M |
| September 02, 2025 | 9.32 | 9.11 | 9.11 | 9.33 | 8.96 | 7.95M |
| September 01, 2025 | 9.23 | 9.33 | 9.33 | 9.5 | 9.12 | 7.25M |
| August 29, 2025 | 9.55 | 9.29 | 9.29 | 9.78 | 9.26 | 11.61M |
| August 28, 2025 | 9.24 | 9.55 | 9.55 | 10.09 | 9.11 | 15.06M |
| August 27, 2025 | 9.7 | 9.22 | 9.22 | 9.73 | 9.22 | 8.74M |
| August 26, 2025 | 9.45 | 9.67 | 9.67 | 9.77 | 9.4 | 9.09M |
| August 25, 2025 | 9.54 | 9.47 | 9.47 | 9.63 | 9.45 | 6.87M |
| August 22, 2025 | 9.62 | 9.56 | 9.56 | 9.67 | 9.45 | 5.81M |
| August 21, 2025 | 9.55 | 9.6 | 9.6 | 9.68 | 9.5 | 7.37M |
| August 20, 2025 | 9.34 | 9.51 | 9.51 | 9.55 | 9.33 | 6.44M |
| August 19, 2025 | 9.21 | 9.38 | 9.38 | 9.41 | 9.13 | 6.44M |
| August 18, 2025 | 9.2 | 9.23 | 9.23 | 9.29 | 9.14 | 5.38M |
| August 15, 2025 | 9.1 | 9.16 | 9.16 | 9.21 | 9.1 | 3.9M |
| August 14, 2025 | 9.42 | 9.12 | 9.12 | 9.42 | 9.12 | 6.05M |
| August 13, 2025 | 9.45 | 9.34 | 9.34 | 9.47 | 9.33 | 4.4M |
| August 12, 2025 | 9.48 | 9.38 | 9.38 | 9.49 | 9.32 | 4.05M |
| August 11, 2025 | 9.45 | 9.47 | 9.47 | 9.49 | 9.32 | 5.46M |
| August 08, 2025 | 9.28 | 9.35 | 9.35 | 9.37 | 9.2 | 4.52M |
| August 07, 2025 | 9.43 | 9.3 | 9.3 | 9.45 | 9.29 | 4.49M |
| August 06, 2025 | 9.48 | 9.37 | 9.37 | 9.48 | 9.33 | 4.41M |
| August 05, 2025 | 9.37 | 9.4 | 9.4 | 9.46 | 9.35 | 5.07M |
| August 04, 2025 | 9.24 | 9.33 | 9.33 | 9.35 | 9.09 | 5.73M |
| August 01, 2025 | 8.99 | 9.19 | 9.19 | 9.28 | 8.93 | 5.6M |
| July 31, 2025 | 9.28 | 8.99 | 8.99 | 9.3 | 8.98 | 8.11M |
| July 30, 2025 | 9.5 | 9.32 | 9.32 | 9.52 | 9.28 | 7.56M |
| July 29, 2025 | 9.3 | 9.5 | 9.5 | 9.65 | 9.18 | 10.31M |
| July 28, 2025 | 9.25 | 9.32 | 9.32 | 9.34 | 9.21 | 4.1M |
| July 25, 2025 | 9.3 | 9.25 | 9.25 | 9.33 | 9.21 | 4.57M |
| July 24, 2025 | 9.19 | 9.3 | 9.3 | 9.32 | 9.18 | 6.29M |
| July 23, 2025 | 9.36 | 9.2 | 9.2 | 9.38 | 9.16 | 6.61M |
| July 22, 2025 | 9.3 | 9.35 | 9.35 | 9.4 | 9.17 | 7.53M |
| July 21, 2025 | 9.1 | 9.29 | 9.29 | 9.39 | 9.09 | 9.13M |
| July 18, 2025 | 9.04 | 9.09 | 9.09 | 9.17 | 9.03 | 4.51M |
| July 17, 2025 | 9.09 | 9.05 | 9.05 | 9.09 | 8.96 | 4.2M |
| July 16, 2025 | 9.01 | 9.04 | 9.04 | 9.05 | 8.96 | 3.62M |
| July 15, 2025 | 9.21 | 8.99 | 8.99 | 9.27 | 8.88 | 7.42M |
| July 14, 2025 | 9.18 | 9.24 | 9.24 | 9.25 | 9.16 | 4.86M |
| July 11, 2025 | 9.2 | 9.16 | 9.16 | 9.23 | 9.05 | 6.41M |
| July 10, 2025 | 9.17 | 9.24 | 9.24 | 9.27 | 9.04 | 9.54M |
| July 09, 2025 | 9.48 | 9.21 | 9.21 | 9.49 | 9.18 | 11.67M |
| July 08, 2025 | 9.28 | 9.47 | 9.47 | 9.66 | 9.26 | 13.07M |
| July 07, 2025 | 9.18 | 9.28 | 9.28 | 9.31 | 9.12 | 7.65M |
| July 04, 2025 | 9.6 | 9.23 | 9.23 | 9.63 | 9.17 | 13.03M |
| July 03, 2025 | 9.8 | 9.6 | 9.6 | 9.86 | 9.39 | 21.08M |
| July 02, 2025 | 8.9 | 10.03 | 10.03 | 10.47 | 8.81 | 35.39M |
| July 01, 2025 | 9.1 | 8.93 | 8.93 | 9.1 | 8.83 | 8.35M |
| June 30, 2025 | 9.09 | 9.07 | 9.07 | 9.18 | 8.89 | 8.35M |
| June 27, 2025 | 8.95 | 9.01 | 9.01 | 9.31 | 8.94 | 10.82M |
| June 26, 2025 | 8.85 | 8.93 | 8.93 | 9.23 | 8.82 | 11.74M |
| June 25, 2025 | 9.18 | 8.91 | 8.91 | 9.38 | 8.81 | 14.36M |
| June 24, 2025 | 8.97 | 8.91 | 8.91 | 8.98 | 8.75 | 11.79M |
| June 23, 2025 | 8.61 | 8.89 | 8.89 | 9.12 | 8.53 | 16.28M |
| June 20, 2025 | 9.13 | 8.77 | 8.77 | 9.16 | 8.72 | 20.25M |
| June 19, 2025 | 8.68 | 9.17 | 9.17 | 9.41 | 8.51 | 31.18M |
| June 18, 2025 | 8.3 | 8.56 | 8.56 | 8.89 | 8.26 | 18.12M |
| June 17, 2025 | 8.32 | 8.35 | 8.35 | 8.48 | 8.28 | 4.41M |
| June 16, 2025 | 8.28 | 8.3 | 8.3 | 8.43 | 8.23 | 4.91M |